Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $37.97 as of 8/29/2025 3:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.60 | 21.50 | 19.55 | 19.16 | 0.00 | 0.00% | 1.12 | 0 | 3 | 3.46 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 15.10 | 19.00 | 17.05 | % | 0.85 | 0 | 0 | 2.96 | 0.98 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 22.50 | 12.90 | 16.60 | 14.75 | % | 0.66 | 0 | 0 | 2.58 | 0.97 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 11.30 | 14.10 | 12.70 | % | 0.51 | 0 | 0 | 2.19 | 0.93 | 0.01 | -0.04 | 8/29/2025 3:59:59 PM EST | |||
| 27.50 | 8.60 | 11.90 | 10.25 | % | 0.37 | 0 | 0 | 1.95 | 0.87 | 0.02 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 6.60 | 9.80 | 8.20 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.75 | 0.81 | 0.03 | -0.07 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 5.10 | 8.00 | 6.55 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.14 | 0.74 | 0.03 | -0.08 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 3.50 | 6.60 | 5.05 | 4.20 | -0.80 | -16.00% | 0.14 | 30 | 14 | 1.14 | 0.64 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 2.30 | 3.50 | 2.90 | 3.16 | -1.24 | -28.19% | 0.08 | 1 | 236 | 0.88 | 0.53 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 1.70 | 3.80 | 2.75 | 2.60 | -0.62 | -19.26% | 0.07 | 4 | 2,232 | 1.10 | 0.42 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 1.50 | 2.90 | 2.20 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 124 | 1.16 | 0.33 | 0.04 | -0.08 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 3.50 | 1.98 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.23 | 0.25 | 0.04 | -0.07 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 47.50 | 0.10 | 3.10 | 1.60 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.19 | 0.19 | 0.03 | -0.06 | 8/8/2025 | 8/29/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.13 | 0.02 | -0.05 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 2.01 | 0.07 | 0.01 | -0.03 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.57 | -0.01 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.10 | -0.02 | 0.00 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.66 | -0.03 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.74 | -0.07 | 0.01 | -0.04 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 27.50 | 0.25 | 1.30 | 0.78 | 0.45 | +0.05 | +12.50% | 0.03 | 4 | 69 | 1.20 | -0.13 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.40 | 1.85 | 1.13 | 1.21 | +0.46 | +61.34% | 0.04 | 24 | 121 | 1.10 | -0.19 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 32.50 | 0.85 | 2.75 | 1.80 | 1.65 | +0.10 | +6.46% | 0.06 | 20 | 315 | 1.08 | -0.26 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 1.50 | 3.30 | 2.40 | 2.90 | +0.29 | +11.12% | 0.07 | 1 | 616 | 0.97 | -0.36 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 37.50 | 2.35 | 5.00 | 3.68 | 3.45 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.97 | -0.47 | 0.05 | -0.09 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 40.00 | 4.10 | 7.50 | 5.80 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.13 | -0.58 | 0.04 | -0.09 | 8/4/2025 | 8/29/2025 3:59:59 PM EST |
| 42.50 | 5.90 | 9.40 | 7.65 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.13 | -0.67 | 0.04 | -0.08 | 7/25/2025 | 8/29/2025 3:59:59 PM EST |
| 45.00 | 7.70 | 11.40 | 9.55 | % | 0.21 | 0 | 0 | 1.74 | -0.75 | 0.04 | -0.07 | 8/29/2025 3:59:59 PM EST | |||
| 47.50 | 9.80 | 13.40 | 11.60 | % | 0.24 | 0 | 0 | 1.77 | -0.81 | 0.03 | -0.06 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 12.40 | 15.70 | 14.05 | % | 0.28 | 0 | 0 | 1.86 | -0.87 | 0.02 | -0.05 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 16.70 | 20.40 | 18.55 | % | 0.34 | 0 | 0 | 2.04 | -0.93 | 0.01 | -0.03 | 8/29/2025 3:59:59 PM EST |