Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $36.52 as of 2/2/2026 11:04:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.60 | 16.70 | 14.65 | % | 0.65 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 10.10 | 14.30 | 12.20 | % | 0.49 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 7.60 | 11.80 | 9.70 | % | 0.35 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 5.30 | 9.40 | 7.35 | % | 0.24 | 0 | 0 | 1.66 | 0.95 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 32.50 | 2.90 | 7.10 | 5.00 | % | 0.15 | 0 | 0 | 1.40 | 0.81 | 0.06 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 0.70 | 4.90 | 2.80 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.13 | 0.63 | 0.08 | -0.04 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.62 | 0.42 | 0.08 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.74 | 0.25 | 0.06 | -0.03 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.14 | 0.04 | -0.03 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.08 | 0.07 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.13 | 0.03 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.74 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 1/30/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 0.05 | 2.35 | 1.20 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.00 | -0.05 | 0.04 | -0.01 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 0.10 | 1.50 | 0.80 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.62 | -0.19 | 0.06 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 1.00 | 0.53 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.30 | -0.37 | 0.08 | -0.04 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 4.00 | 2.00 | 4.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -0.58 | 0.08 | -0.04 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 1.30 | 5.40 | 3.35 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | -0.75 | 0.06 | -0.03 | 12/31/2025 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 3.60 | 7.80 | 5.70 | % | 0.13 | 0 | 0 | 1.09 | -0.86 | 0.04 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 6.00 | 10.10 | 8.05 | % | 0.18 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 47.50 | 8.40 | 12.60 | 10.50 | % | 0.22 | 0 | 0 | 1.39 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 50.00 | 10.90 | 15.10 | 13.00 | % | 0.26 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 55.00 | 15.90 | 20.10 | 18.00 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST |