Options Chain for HARMONIC INC COM (HLIT) - $10.38 as of 10/29/2025 8:49:38 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 | 7.20 | 9.10 | 8.15 | % | 3.26 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 5.00 | 4.10 | 6.90 | 5.50 | % | 1.10 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 7.50 | 2.50 | 4.10 | 3.30 | 2.53 | 0.00 | 0.00% | 0.44 | 0 | 30 | 2.73 | 0.95 | 0.05 | -0.01 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 221 | 2.58 | 0.62 | 0.17 | -0.02 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 100 | 317 | 0.95 | 0.22 | 0.14 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.90 | 0.05 | 0.05 | -0.01 | 9/22/2025 | 10/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 | 6.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.50 | -0.05 | 0.05 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 10.00 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.77 | -0.38 | 0.17 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 12.50 | 0.95 | 3.70 | 2.33 | % | 0.19 | 0 | 0 | 2.23 | -0.78 | 0.14 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 15.00 | 3.20 | 5.90 | 4.55 | % | 0.30 | 0 | 0 | 2.49 | -0.95 | 0.05 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 17.50 | 5.60 | 8.40 | 7.00 | % | 0.40 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 20.00 | 8.80 | 10.30 | 9.55 | % | 0.48 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |