Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $34.17 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.60 | 21.30 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 17.50 | 15.10 | 18.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 20.00 | 14.00 | 16.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 22.50 | 10.60 | 12.30 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 25.00 | 8.60 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.98 | 0.01 | -0.02 | 5/6/2025 | 5/27/2025 12:58:55 PM EST |
| 30.00 | 4.40 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.82 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 35.00 | 1.30 | 2.65 | 1.53 | 0.00 | 0.00% | 0 | 86 | 0.55 | 0.50 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 40.00 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 1,281 | 0.60 | 0.19 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 45.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.05 | 0.02 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 6 | 2.29 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.91 | -0.02 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 30.00 | 0.10 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.18 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 12:58:55 PM EST |
| 35.00 | 1.85 | 2.65 | 2.10 | -0.20 | -8.70% | 2 | 78 | 0.62 | -0.50 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 40.00 | 5.30 | 7.80 | % | 0 | 0 | 0.92 | -0.81 | 0.05 | -0.03 | 5/27/2025 12:58:55 PM EST | |||
| 45.00 | 10.10 | 11.60 | % | 0 | 0 | 1.25 | -0.95 | 0.02 | -0.01 | 5/27/2025 12:58:55 PM EST | |||
| 50.00 | 14.80 | 17.00 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST |