Options Chain for HARMONIC INC COM (HLIT) - $9.71 as of 3/31/2025 4:10:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.20 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 5.00 | 4.40 | 4.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.50 | 1.85 | 2.40 | 2.81 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 141 | 0.42 | 0.35 | 0.44 | -0.01 | 3/26/2025 | 3/31/2025 2:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.78 | 0.00 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 76 | 1.35 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:06 PM EST |
| 22.50 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:06 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 | 0.75 | % | 0 | 0 | 7.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.01 | 0.00 | 2/24/2025 | 3/31/2025 2:59:06 PM EST |
| 10.00 | 0.50 | 0.60 | 0.56 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.65 | 0.44 | -0.01 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 12.50 | 2.80 | 3.10 | 2.55 | 0.00 | 0.00% | 0 | 6 | 1.23 | -1.00 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:59:06 PM EST |
| 15.00 | 5.20 | 5.60 | 5.01 | 0.00 | 0.00% | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:06 PM EST |
| 17.50 | 7.80 | 8.10 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:59:06 PM EST |
| 20.00 | 10.30 | 10.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST | |||
| 22.50 | 12.80 | 13.10 | 12.99 | 0.00 | 0.00% | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:06 PM EST |
| 25.00 | 15.30 | 15.60 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:06 PM EST |