Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $26.11 as of 10/21/2025 4:21:34 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 | 10.10 | 12.50 | 11.30 | % | 0.75 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 17.50 | 7.20 | 10.20 | 8.70 | % | 0.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 20.00 | 4.80 | 7.70 | 6.25 | 6.23 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.35 | 0.98 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 3:59:56 PM EST |
| 22.50 | 2.50 | 5.20 | 3.85 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.97 | 0.89 | 0.05 | -0.02 | 10/9/2025 | 10/21/2025 3:59:56 PM EST |
| 25.00 | 1.90 | 2.80 | 2.35 | 2.13 | -0.77 | -26.56% | 0.09 | 6 | 47 | 0.49 | 0.69 | 0.09 | -0.03 | 10/21/2025 | 10/21/2025 3:59:56 PM EST |
| 27.50 | 0.65 | 1.10 | 0.88 | 0.89 | +0.04 | +4.71% | 0.03 | 1,050 | 759 | 0.41 | 0.43 | 0.11 | -0.03 | 10/21/2025 | 10/21/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.05 | -14.29% | 0.01 | 93 | 611 | 0.38 | 0.22 | 0.08 | -0.02 | 10/21/2025 | 10/21/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 403 | 0.49 | 0.09 | 0.04 | -0.01 | 10/21/2025 | 10/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.03 | 0.02 | 0.00 | 10/20/2025 | 10/21/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.03 | -3.23 | -99.08% | 0.01 | 1 | 1 | 1.12 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/21/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.32 | -0.02 | 0.01 | -0.01 | 10/16/2025 | 10/21/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.85 | -0.11 | 0.05 | -0.02 | 10/20/2025 | 10/21/2025 3:59:56 PM EST |
| 25.00 | 0.60 | 1.05 | 0.83 | 0.75 | -0.13 | -14.78% | 0.03 | 12 | 251 | 0.49 | -0.31 | 0.09 | -0.03 | 10/21/2025 | 10/21/2025 3:59:56 PM EST |
| 27.50 | 1.30 | 3.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.57 | -0.57 | 0.11 | -0.03 | 10/16/2025 | 10/21/2025 3:59:56 PM EST |
| 30.00 | 3.10 | 5.60 | 4.35 | 4.82 | 0.00 | 0.00% | 0.14 | 0 | 58 | 1.12 | -0.78 | 0.08 | -0.02 | 10/15/2025 | 10/21/2025 3:59:56 PM EST |
| 32.50 | 5.20 | 7.70 | 6.45 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.21 | -0.91 | 0.04 | -0.01 | 9/23/2025 | 10/21/2025 3:59:56 PM EST |
| 35.00 | 7.80 | 10.30 | 9.05 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.44 | -0.97 | 0.02 | 0.00 | 9/23/2025 | 10/21/2025 3:59:56 PM EST |
| 37.50 | 10.10 | 12.60 | 11.35 | % | 0.30 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 40.00 | 12.60 | 15.30 | 13.95 | % | 0.35 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 42.50 | 14.50 | 18.30 | 16.40 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 45.00 | 17.40 | 20.70 | 19.05 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST | |||
| 47.50 | 19.20 | 23.20 | 21.20 | % | 0.45 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:56 PM EST |