Breaking News

Harmonic Inc (HLIT)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

16.605 +1.405 +9.24%

00:38:18 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 11,403,897
Bid/Ask: 0.000 / 0.000
Day's Range: 15.820 - 17.590

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Harmonic Option Chain

Get free option data for HLIT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Harmonic options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 26, 2026 16:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.59	0%	12.4	15.7	0	2.50	0	0%	0	0.05	0
HLIT Call 2.50 Exp: Jun 18, 2026 Last: 12.59 Chg.: 0% SymbolHLIT\|20260618\|2.50C Delta0.9868 Imp Vol4.5528 Bid12.4 Gamma0.0018 Theoretical14.05 Ask15.7 Theta-0.0141 Intrinsic Value13.95 Volume0 Vega0.0014 Time Value-1.36 Open Interest1 Rho0.0014 Delta / Theta-70.194 HLIT Put 2.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHLIT\|20260618\|2.50P Delta-0.0043 Imp Vol3.4127 Bid0 Gamma0.0009 Theoretical0.03 Ask0.05 Theta-0.0039 Intrinsic Value-13.95 Volume0 Vega0.0005 Time Value13.95 Open Interest0 Rho-0.0001 Delta / Theta1.1155
0	0%	10.5	13.2	0	5.00	0.03	-50%	0	0.05	10
HLIT Call 5.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolHLIT\|20260618\|5.00C Delta0.9567 Imp Vol3.8612 Bid10.5 Gamma0.0058 Theoretical11.85 Ask13.2 Theta-0.0322 Intrinsic Value11.45 Volume0 Vega0.0038 Time Value-11.45 Open Interest0 Rho0.0024 Delta / Theta-29.7286 HLIT Put 5.00 Exp: Jun 18, 2026 Last: 0.03 Chg.: -50% SymbolHLIT\|20260618\|5.00P Delta-0.0071 Imp Vol2.1775 Bid0 Gamma0.0022 Theoretical0.03 Ask0.05 Theta-0.0038 Intrinsic Value-11.45 Volume10 Vega0.0008 Time Value11.48 Open Interest126 Rho-0.0001 Delta / Theta1.8515
5.1	0%	8	10.6	0	7.50	0.1	0%	0	0.05	0
HLIT Call 7.50 Exp: Jun 18, 2026 Last: 5.1 Chg.: 0% SymbolHLIT\|20260618\|7.50C Delta0.9383 Imp Vol2.5682 Bid8 Gamma0.0115 Theoretical9.3 Ask10.6 Theta-0.0286 Intrinsic Value8.95 Volume0 Vega0.005 Time Value-3.85 Open Interest1 Rho0.0038 Delta / Theta-32.79 HLIT Put 7.50 Exp: Jun 18, 2026 Last: 0.1 Chg.: 0% SymbolHLIT\|20260618\|7.50P Delta-0.0106 Imp Vol1.4769 Bid0 Gamma0.0046 Theoretical0.02 Ask0.05 Theta-0.0037 Intrinsic Value-8.95 Volume0 Vega0.0012 Time Value9.05 Open Interest1 Rho-0.0001 Delta / Theta2.8737
					16.45	Price @ May 26, 2026 16:12 GMT
1.98	98%	1.95	2.2	1,163	17.50	3.04	-5%	2.65	3.4	156
HLIT Call 17.50 Exp: Jun 18, 2026 Last: 1.98 Chg.: 98% SymbolHLIT\|20260618\|17.50C Delta0.5115 Imp Vol1.5227 Bid1.95 Gamma0.0636 Theoretical2.08 Ask2.2 Theta-0.055 Intrinsic Value-1.05 Volume1,163 Vega0.0164 Time Value3.03 Open Interest1,068 Rho0.004 Delta / Theta-9.2995 HLIT Put 17.50 Exp: Jun 18, 2026 Last: 3.04 Chg.: -5% SymbolHLIT\|20260618\|17.50P Delta-0.4951 Imp Vol1.4597 Bid2.65 Gamma0.0665 Theoretical3.02 Ask3.4 Theta-0.0512 Intrinsic Value1.05 Volume156 Vega0.0164 Time Value1.99 Open Interest10 Rho-0.006 Delta / Theta9.672
1.4	180%	1.3	1.4	4,702	20.00	4.41	0%	3.4	5.4	24
HLIT Call 20.00 Exp: Jun 18, 2026 Last: 1.4 Chg.: 180% SymbolHLIT\|20260618\|20.00C Delta0.3764 Imp Vol1.5349 Bid1.3 Gamma0.06 Theoretical1.35 Ask1.4 Theta-0.0527 Intrinsic Value-3.55 Volume4,702 Vega0.0156 Time Value4.95 Open Interest1,190 Rho0.003 Delta / Theta-7.1476 HLIT Put 20.00 Exp: Jun 18, 2026 Last: 4.41 Chg.: 0% SymbolHLIT\|20260618\|20.00P Delta-0.6914 Imp Vol1.2042 Bid3.4 Gamma0.0713 Theoretical4.4 Ask5.4 Theta-0.0367 Intrinsic Value3.55 Volume24 Vega0.0145 Time Value0.86 Open Interest0 Rho-0.0078 Delta / Theta18.8327

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HLIT Comments

Write your thoughts about Harmonic Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,963.24	-46.14	-0.77%
Nikkei 225	64,996.09	-162.10	-0.25%
Shanghai	4,145.37	-7.20	-0.17%
US 500	7,515.7	+42.2	+0.57%
US Tech 100	29,928.7	+447.1	+1.52%
DAX	25,205.92	-183.18	-0.72%
Dollar Index	99.120	-0.066	-0.07%

Crude Oil WTI	94.01	-2.59	-2.68%
Brent Oil	96.93	+3.51	+3.76%
Natural Gas	3.052	+0.031	+1.03%
Gold	4,541.90	-14.50	-0.32%
Silver	76.520	+0.321	+0.42%
US Soybeans	1,188.25	-6.75	-0.56%
Copper	6.4018	+0.0228	+0.36%

Philippines 2Y	6.982	-0.016	-0.23%
Philippines 10Y	7.554	+0.006	+0.08%
Philippines 20Y	7.733	+0.025	+0.32%
U.S. 2Y	4.064	-0.063	-1.53%
U.S. 10Y	4.501	-0.072	-1.57%
U.S. 30Y	5.034	-0.048	-0.94%
Germany 10Y	2.9776	-0.0064	-0.21%

Alphabet C	382.54	+3.16	+0.83%
Villar Land Holdings	450.00	+10.00	+2.27%
Anheuser Busch ADR	82.34	-1.12	-1.34%
Booking	163.18	+2.12	+1.31%
Apple	310.25	+1.43	+0.46%
Alibaba ADR	129.74	-0.27	-0.20%
Tesla	432.05	+6.04	+1.42%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HLIT	16.605	+1.405	+9.24%

Market Movers

Name	Last	Chg. %	Vol.
Manila Water	42.100	-1.06%	4.05M
Jollibee Foods	136.50	-1.09%	2.04M
Bank of the Philippine Islands	92.00	+0.99%	1.89M
BDO Unibank	118.00	+0.68%	1.57M
International Container	799.000	-3.27%	1.22M
Manila Electric	600.00	-0.74%	709.16K
Ayala	465.00	+1.09%	415.63K

Name	Last	Chg. %	Vol.
United Paragon Mining	0.0068	+38.78%	246.00M
Swift Foods	0.051	+13.33%	200.00K
Waterfront Philippines	0.460	+10.84%	360.00K
Prime Media	0.850	+7.59%	51.00K
Sun Life Financial	4,500.00	+7.14%	0.01K
Upson International	0.79	+6.76%	5.30M
Cebu Landmasters Prf s	1,050.00	+5.74%	1.17K

Name	Last	Chg. %	Vol.
PTFC Redevelop	41.300	-24.91%	0.01K
Medco	0.093	-8.82%	180.00K
Philippine Estates	0.305	-7.58%	20.00K
Geograce Resources	0.079	-7.06%	1.74M
Max’s Group	2.200	-6.38%	17.00K
Balai Ni Fruitas	0.32	-6.06%	140.00K
Island Information and Tech	0.1100	-5.98%	1.79M