Options Chain for HARMONIC INC COM (HLIT) - $17.00 as of 5/29/2026 10:52:44 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 14.60 | 13.40 | 13.00 | -1.95 | -13.05% | 5.36 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 5.00 | 9.50 | 12.20 | 10.85 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:38 PM EST | |||
| 7.50 | 7.20 | 9.30 | 8.25 | 9.55 | 0.00 | 0.00% | 1.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 10.00 | 4.90 | 5.70 | 5.30 | 5.10 | -1.86 | -26.73% | 0.53 | 18 | 13 | 1.57 | 0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 12.50 | 3.10 | 3.40 | 3.25 | 3.27 | -1.63 | -33.27% | 0.26 | 45 | 2,283 | 0.91 | 0.83 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 15.00 | 1.65 | 1.75 | 1.70 | 1.70 | -1.40 | -45.17% | 0.11 | 2,789 | 2,750 | 1.07 | 0.57 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 17.50 | 0.75 | 0.95 | 0.85 | 0.90 | -0.90 | -50.00% | 0.05 | 780 | 2,725 | 1.14 | 0.35 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.46 | -48.43% | 0.02 | 1,660 | 6,313 | 1.22 | 0.20 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.27 | -51.93% | 0.01 | 841 | 6,062 | 1.19 | 0.11 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.29 | -72.50% | 0.01 | 145 | 133 | 1.31 | 0.06 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 11 | 48 | 1.81 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7 | 3.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.46 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:38 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:38 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.19 | -0.02 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 1:58:38 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.34 | +0.14 | +70.00% | 0.02 | 179 | 404 | 1.01 | -0.17 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 15.00 | 1.10 | 1.40 | 1.25 | 1.15 | +0.44 | +61.98% | 0.08 | 328 | 475 | 1.11 | -0.43 | 0.10 | -0.04 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 17.50 | 2.75 | 3.50 | 3.13 | 3.10 | +1.12 | +56.57% | 0.18 | 65 | 252 | 1.22 | -0.65 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 20.00 | 4.80 | 5.60 | 5.20 | 4.20 | -0.21 | -4.77% | 0.26 | 3 | 24 | 1.52 | -0.80 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 1:58:38 PM EST |
| 22.50 | 6.10 | 7.90 | 7.00 | % | 0.31 | 0 | 0 | 1.65 | -0.89 | 0.04 | -0.02 | 5/29/2026 1:58:38 PM EST | |||
| 25.00 | 8.50 | 10.30 | 9.40 | % | 0.38 | 0 | 0 | 1.81 | -0.94 | 0.03 | -0.01 | 5/29/2026 1:58:38 PM EST | |||
| 30.00 | 13.60 | 15.90 | 14.75 | % | 0.49 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:58:38 PM EST |