Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $39.83 as of 12/5/2025 8:19:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.70 | 26.80 | 24.75 | % | 1.65 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 17.50 | 20.20 | 24.30 | 22.25 | % | 1.27 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 20.00 | 17.70 | 21.80 | 19.75 | % | 0.99 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 22.50 | 15.20 | 19.30 | 17.25 | % | 0.77 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 25.00 | 12.70 | 16.80 | 14.75 | % | 0.59 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 27.50 | 10.20 | 14.30 | 12.25 | 2.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/5/2025 3:59:59 PM EST |
| 30.00 | 7.70 | 11.80 | 9.75 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 69 | 2.05 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:59 PM EST |
| 32.50 | 5.20 | 8.40 | 6.80 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.77 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 35.00 | 2.75 | 6.70 | 4.73 | 4.00 | +0.60 | +17.65% | 0.14 | 1 | 614 | 1.29 | 0.97 | 0.02 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 37.50 | 2.55 | 2.85 | 2.70 | 1.88 | +0.48 | +34.29% | 0.07 | 7 | 309 | 0.40 | 0.81 | 0.09 | -0.03 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 40.00 | 0.75 | 1.35 | 1.05 | 0.80 | +0.30 | +60.00% | 0.03 | 8 | 39 | 0.37 | 0.49 | 0.14 | -0.04 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.89 | 0.18 | 0.10 | -0.03 | 12/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.04 | 0.03 | -0.01 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.44 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.46 | -0.03 | 0.02 | -0.01 | 12/5/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 1.25 | -0.19 | 0.09 | -0.03 | 12/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 3.50 | 1.75 | % | 0.04 | 0 | 0 | 1.11 | -0.51 | 0.14 | -0.04 | 12/5/2025 3:59:59 PM EST | |||
| 42.50 | 1.00 | 5.20 | 3.10 | % | 0.07 | 0 | 0 | 1.17 | -0.82 | 0.10 | -0.03 | 12/5/2025 3:59:59 PM EST | |||
| 45.00 | 3.30 | 7.40 | 5.35 | % | 0.12 | 0 | 0 | 1.33 | -0.96 | 0.03 | -0.01 | 12/5/2025 3:59:59 PM EST |