Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $27.29 as of 3/23/2026 7:52:37 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 | 10.60 | 15.00 | 12.80 | 22.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.27 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 3/23/2026 4:00:01 PM EST |
| 17.50 | 8.40 | 12.50 | 10.45 | 20.90 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.67 | 0.97 | 0.01 | -0.01 | 12/4/2025 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 6.60 | 9.90 | 8.25 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 39 | 2.10 | 0.92 | 0.02 | -0.03 | 3/6/2026 | 3/23/2026 4:00:01 PM EST |
| 22.50 | 3.60 | 7.70 | 5.65 | 16.37 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.78 | 0.82 | 0.03 | -0.05 | 12/5/2025 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 1.30 | 5.50 | 3.40 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.45 | 0.71 | 0.05 | -0.05 | 1/9/2026 | 3/23/2026 4:00:01 PM EST |
| 27.50 | 0.35 | 4.30 | 2.33 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.76 | 0.56 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 0.55 | 1.30 | 0.93 | 0.80 | -0.30 | -27.28% | 0.03 | 32 | 49 | 0.61 | 0.38 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | -0.65 | -92.86% | 0.01 | 1 | 681 | 0.72 | 0.25 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.25 | +100.00% | 0.01 | 40 | 384 | 0.93 | 0.15 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.92 | 0.10 | 0.03 | -0.02 | 3/6/2026 | 3/23/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 1,535 | 1.29 | 0.05 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 2.70 | 1.35 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.24 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/23/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 3.50 | 1.75 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 41 | 2.69 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 265 | 2.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 3.50 | 1.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 4:00:01 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 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 4.07 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 3/23/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 3.20 | 1.60 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.21 | -0.03 | 0.01 | -0.01 | 12/9/2025 | 3/23/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.03 | 8 | 49 | 1.58 | -0.08 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 22.50 | 0.05 | 0.80 | 0.43 | 0.47 | -0.46 | -49.47% | 0.02 | 2 | 145 | 0.73 | -0.18 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 25.00 | 0.20 | 1.35 | 0.78 | 0.75 | -0.50 | -40.00% | 0.03 | 6 | 173 | 0.64 | -0.29 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 27.50 | 0.05 | 4.10 | 2.08 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 128 | 0.76 | -0.44 | 0.07 | -0.05 | 2/20/2026 | 3/23/2026 4:00:01 PM EST |
| 30.00 | 1.00 | 5.00 | 3.00 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 5,245 | 1.28 | -0.62 | 0.07 | -0.04 | 2/25/2026 | 3/23/2026 4:00:01 PM EST |
| 32.50 | 3.00 | 7.10 | 5.05 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 54 | 1.41 | -0.75 | 0.06 | -0.04 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 35.00 | 5.40 | 9.10 | 7.25 | 7.38 | 0.00 | 0.00% | 0.21 | 0 | 77 | 1.45 | -0.85 | 0.04 | -0.03 | 3/3/2026 | 3/23/2026 4:00:01 PM EST |
| 37.50 | 8.50 | 11.40 | 9.95 | 9.41 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.56 | -0.90 | 0.03 | -0.02 | 3/6/2026 | 3/23/2026 4:00:01 PM EST |
| 40.00 | 10.30 | 14.40 | 12.35 | 6.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.93 | -0.95 | 0.02 | -0.01 | 2/18/2026 | 3/23/2026 4:00:01 PM EST |
| 42.50 | 12.80 | 16.80 | 14.80 | 8.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.04 | -0.98 | 0.01 | -0.01 | 11/26/2025 | 3/23/2026 4:00:01 PM EST |
| 45.00 | 15.10 | 19.40 | 17.25 | % | 0.38 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 47.50 | 17.80 | 21.90 | 19.85 | % | 0.42 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 50.00 | 20.00 | 24.60 | 22.30 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 55.00 | 25.20 | 29.40 | 27.30 | % | 0.50 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST |