Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $17.83 as of 10/1/2026 5:47:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.60 | 11.00 | 9.30 | 7.95 | 0.00 | 0.00% | 1.16 | 0 | 233 | 3.03 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:07 PM EST |
| 9.00 | 8.30 | 8.70 | 8.50 | 6.60 | 0.00 | 0.00% | 0.94 | 0 | 142 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 4:00:07 PM EST |
| 10.00 | 6.20 | 9.00 | 7.60 | 9.74 | 0.00 | 0.00% | 0.76 | 0 | 203 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:07 PM EST |
| 11.00 | 4.60 | 8.00 | 6.30 | 8.86 | 0.00 | 0.00% | 0.57 | 0 | 68 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:07 PM EST |
| 12.00 | 4.40 | 7.00 | 5.70 | 8.78 | 0.00 | 0.00% | 0.48 | 0 | 39 | 1.82 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 10/1/2026 4:00:07 PM EST |
| 13.00 | 3.20 | 6.10 | 4.65 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 191 | 1.64 | 0.98 | 0.05 | 0.00 | 9/8/2026 | 10/1/2026 4:00:07 PM EST |
| 14.00 | 2.45 | 5.20 | 3.83 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.46 | 0.90 | 0.07 | 0.00 | 8/4/2026 | 10/1/2026 4:00:07 PM EST |
| 15.00 | 2.20 | 4.10 | 3.15 | 3.95 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.20 | 0.80 | 0.09 | -0.01 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 16.00 | 0.85 | 3.70 | 2.28 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 29 | 1.25 | 0.69 | 0.11 | -0.01 | 9/4/2026 | 10/1/2026 4:00:07 PM EST |
| 17.00 | 0.30 | 1.80 | 1.05 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.66 | 0.57 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 18.00 | 0.95 | 1.30 | 1.13 | 1.02 | -0.18 | -15.00% | 0.06 | 55 | 238 | 0.57 | 0.45 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 19.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.05 | -6.25% | 0.04 | 50 | 291 | 0.54 | 0.35 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 20.00 | 0.20 | 0.85 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 514 | 0.54 | 0.26 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.12 | 0.18 | 0.08 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 22.00 | 0.15 | 0.40 | 0.28 | 0.33 | +0.03 | +10.00% | 0.01 | 1 | 238 | 0.57 | 0.14 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.20 | -0.05 | -20.00% | 0.03 | 20 | 104 | 1.17 | 0.09 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.59 | 0.07 | 0.04 | 0.00 | 9/28/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.90 | 0.04 | 0.02 | 0.00 | 9/21/2026 | 10/1/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.03 | 0.02 | 0.00 | 8/4/2026 | 10/1/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.32 | 0.02 | 0.01 | 0.00 | 9/14/2026 | 10/1/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.38 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 10/1/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/1/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.72 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 10/1/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.19 | -0.02 | 0.05 | 0.00 | 8/10/2026 | 10/1/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.00 | -0.10 | 0.07 | 0.00 | 8/19/2026 | 10/1/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 480 | 0.62 | -0.20 | 0.09 | -0.01 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 16.00 | 0.40 | 1.05 | 0.73 | 0.70 | -0.03 | -4.11% | 0.05 | 6 | 54 | 0.52 | -0.31 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 17.00 | 1.05 | 1.30 | 1.18 | 1.18 | +0.18 | +18.00% | 0.07 | 10 | 1,485 | 0.52 | -0.43 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 18.00 | 1.30 | 2.00 | 1.65 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.49 | -0.55 | 0.12 | -0.01 | 9/30/2026 | 10/1/2026 4:00:07 PM EST |
| 19.00 | 2.00 | 2.85 | 2.43 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.53 | -0.65 | 0.11 | -0.01 | 9/29/2026 | 10/1/2026 4:00:07 PM EST |
| 20.00 | 2.65 | 4.20 | 3.43 | 3.18 | +0.72 | +29.27% | 0.17 | 2 | 259 | 0.98 | -0.74 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 4:00:07 PM EST |
| 21.00 | 2.80 | 5.30 | 4.05 | 3.18 | 0.00 | 0.00% | 0.19 | 0 | 867 | 1.13 | -0.82 | 0.08 | -0.01 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 22.00 | 3.60 | 6.20 | 4.90 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 109 | 1.19 | -0.86 | 0.06 | -0.01 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 23.00 | 4.70 | 7.10 | 5.90 | 4.83 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.24 | -0.91 | 0.05 | -0.01 | 9/25/2026 | 10/1/2026 4:00:07 PM EST |
| 24.00 | 6.00 | 7.50 | 6.75 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.05 | -0.93 | 0.04 | 0.00 | 9/24/2026 | 10/1/2026 4:00:07 PM EST |
| 25.00 | 6.60 | 9.10 | 7.85 | % | 0.31 | 0 | 0 | 1.40 | -0.96 | 0.02 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 26.00 | 8.00 | 9.50 | 8.75 | 8.86 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.20 | -0.97 | 0.02 | 0.00 | 5/12/2026 | 10/1/2026 4:00:07 PM EST |
| 27.00 | 9.00 | 10.50 | 9.75 | % | 0.36 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 28.00 | 10.00 | 12.00 | 11.00 | % | 0.39 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 29.00 | 9.70 | 12.90 | 11.30 | % | 0.39 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 31.00 | 12.50 | 14.90 | 13.70 | 8.96 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:07 PM EST |
| 32.00 | 13.50 | 15.90 | 14.70 | % | 0.46 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 33.00 | 14.50 | 16.90 | 15.70 | % | 0.48 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 34.00 | 15.50 | 17.90 | 16.70 | % | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST | |||
| 35.00 | 15.70 | 19.80 | 17.75 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:07 PM EST |