Options Chain for HARMONIC INC COM (HLIT) - $8.89 as of 7/25/2025 12:48:30 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 | 6.30 | 6.80 | 6.55 | % | 2.62 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 5.00 | 3.80 | 4.10 | 3.95 | 4.00 | % | 0.79 | 5 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 7.50 | 1.55 | 1.75 | 1.65 | 1.67 | 0.00 | 0.00% | 0.22 | 20 | 37 | 0.92 | 0.83 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.03 | 102 | 80 | 0.81 | 0.32 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.05 | 0.06 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.54 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | 6.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 7.50 | 0.20 | 0.40 | 0.30 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.28 | -0.17 | 0.14 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 10.00 | 1.25 | 1.50 | 1.38 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.81 | -0.68 | 0.20 | -0.02 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 12.50 | 3.50 | 4.00 | 3.75 | 3.57 | % | 0.30 | 3 | 0 | 1.59 | -0.95 | 0.06 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 15.00 | 5.80 | 6.30 | 6.05 | % | 0.40 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.50 | 8.40 | 8.90 | 8.65 | % | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |