Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for HLIT (HARMONIC INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HLIT  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

5.34 

 HARMONIC INC       CHANGE

0.13 

 HIGH 5.42   LOW 5.27   DIVIDEND DATE 0000-00-00 
 OPEN 5.29   CLOSE 5.21   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 423,742   SPLIT DATE     DATE/TIME: 2020-09-28 
 OPTION VOLUME  IMPLIED VOLATILITY 0.66   HISTORICAL VOL  0.59 
Data used in the screeners below are delayed from September 4, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HLIT  5.895    HLIT  Oct 16 '20  5.00  1.13  0.23  3.99%    0.78  1
 HLIT  5.895    HLIT  Sep 18 '20  5.00  0.95  0.06  0.93%    0.76  0
 HLIT  5.895    HLIT  Oct 16 '20  7.50  0.15  0.15  2.54%    0.74  1
 HLIT  5.895    HLIT  Apr 16 '21  7.50  0.60  0.60  10.18%    0.60  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HLIT  Oct 16 '20  5.00   C  1.13    HLIT  Oct 16 '20  5.00   P  0.20    1.33  0.89
 HLIT  Oct 16 '20  7.50   C  0.15    HLIT  Oct 16 '20  7.50   P  1.68    1.82  1.61
 HLIT  Jan 15 '21  5.00   C  1.30    HLIT  Jan 15 '21  5.00   P  0.40    1.70  0.89
 HLIT  Jan 15 '21  7.50   C  0.30    HLIT  Jan 15 '21  7.50   P  1.95    2.25  1.61
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HLIT  Oct 16 '20  10.00   P  4.10    HLIT  Oct 16 '20  7.50   P  1.68    2.42  2.50
 HLIT  Jan 15 '21  7.50   P  1.95    HLIT  Jan 15 '21  5.00   P  0.40    1.55  2.50
 HLIT  Oct 16 '20  7.50   P  1.68    HLIT  Oct 16 '20  5.00   P  0.20    1.48  2.50
 HLIT  Oct 16 '20  10.00   P  4.10    HLIT  Oct 16 '20  5.00   P  0.20    3.90  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HLIT  Oct 16 '20  5.00   C  1.13    HLIT  Oct 16 '20  7.50   C  0.15    0.98  2.50
 HLIT  Jan 15 '21  5.00   C  1.30    HLIT  Jan 15 '21  7.50   C  0.30    1.00  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HLIT  Jan 15 '21  10.00   C  0.15    HLIT  Jan 15 '21  5.00   C  1.30    -1.15  5.00
 HLIT  Jan 15 '21  7.50   C  0.30    HLIT  Jan 15 '21  5.00   C  1.30    -1.00  2.50
 HLIT  Oct 16 '20  7.50   C  0.15    HLIT  Oct 16 '20  5.00   C  1.13    -0.98  2.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HLIT  Oct 16 '20  5.00   P  0.20    HLIT  Oct 16 '20  7.50   P  1.68    -1.48  2.50
 HLIT  Jan 15 '21  5.00   P  0.40    HLIT  Jan 15 '21  7.50   P  1.95    -1.55  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HLIT  Oct 16 '20  5.00   C  1.13    HLIT  Jan 15 '21  5.00   C  1.30    -0.17  3
 HLIT  Oct 16 '20  7.50   C  0.15    HLIT  Jan 15 '21  7.50   C  0.30    -0.15  3
 HLIT  Sep 18 '20  5.00   C  0.95    HLIT  Jan 15 '21  5.00   C  1.30    -0.35  4
 HLIT  Oct 16 '20  7.50   C  0.15    HLIT  Apr 16 '21  7.50   C  0.60    -0.45  6
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HLIT  Oct 16 '20  5.00   P  0.20    HLIT  Jan 15 '21  5.00   P  0.40    -0.20  3
 HLIT  Oct 16 '20  7.50   P  1.68    HLIT  Jan 15 '21  7.50   P  1.95    -0.27  3
 HLIT  Sep 18 '20  7.50   P  1.61    HLIT  Oct 16 '20  7.50   P  1.68    -0.07  1
 HLIT  Sep 18 '20  7.50   P  1.61    HLIT  Jan 15 '21  7.50   P  1.95    -0.34  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.