Options Chain for HARMONIC INC COM (HLIT) - $10.73 as of 2/20/2026 3:13:01 PM 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 | 7.60 | 10.00 | 8.80 | % | 3.52 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 5.00 | 5.10 | 7.60 | 6.35 | % | 1.27 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 7.50 | 3.10 | 3.70 | 3.40 | % | 0.45 | 0 | 0 | 1.48 | 0.99 | 0.03 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.90 | 1.45 | 1.18 | 1.38 | +0.01 | +0.73% | 0.12 | 23 | 34 | 0.55 | 0.73 | 0.21 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 12.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.30 | -60.00% | 0.01 | 20 | 2,945 | 0.54 | 0.21 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.03 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 0.84 | -0.01 | 0.03 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.60 | 0.33 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.27 | 0.21 | -0.01 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 12.50 | 1.25 | 2.55 | 1.90 | 1.60 | -0.63 | -28.26% | 0.15 | 10 | 10 | 1.24 | -0.79 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 15.00 | 2.45 | 4.80 | 3.63 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | -0.98 | 0.03 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 17.50 | 5.00 | 7.60 | 6.30 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 20.00 | 7.50 | 10.10 | 8.80 | % | 0.44 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |