Options Chain for HARMONIC INC COM (HLIT) - $9.97 as of 12/23/2025 1:23:36 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 | 6.70 | 8.20 | 7.45 | % | 2.98 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 5.00 | 4.40 | 5.60 | 5.00 | 4.30 | 0.00 | 0.00% | 1.00 | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 1:59:04 PM EST |
| 7.50 | 2.00 | 3.00 | 2.50 | 2.25 | 0.00 | 0.00% | 0.33 | 0 | 203 | 1.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,121 | 0.37 | 0.49 | 0.42 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,323 | 0.80 | 0.01 | 0.03 | 0.00 | 12/17/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 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 | 6.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 1:59:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 145 | 1.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 50 | 1.70 | -0.51 | 0.42 | -0.01 | 11/21/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 2.00 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -0.99 | 0.03 | 0.00 | 8/29/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 4.60 | 5.70 | 5.15 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 17.50 | 6.80 | 8.30 | 7.55 | % | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 20.00 | 9.30 | 10.80 | 10.05 | % | 0.50 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST |