Options Chain for HARMONIC INC COM (HLIT) - $9.19 as of 5/30/2025 6:49:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 6.70 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 3.90 | 4.20 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 7.50 | 1.45 | 1.80 | 1.56 | 0.00 | 0.00% | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.53 | 0.05 | 0.19 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 25 | 2.49 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 0.90 | 1.10 | 0.86 | 0.00 | 0.00% | 0 | 29 | 0.45 | -0.95 | 0.19 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 12.50 | 3.30 | 3.60 | 3.61 | 0.00 | 0.00% | 0 | 42 | 1.11 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 5.80 | 6.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 8.30 | 8.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 10.80 | 11.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 13.40 | 13.60 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |