Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $18.27 as of 10/3/2025 4:09:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.20 | 19.10 | 17.65 | % | 17.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 2.00 | 15.20 | 18.10 | 16.65 | % | 8.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 3.00 | 14.30 | 17.00 | 15.65 | % | 5.22 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 4.00 | 13.30 | 16.10 | 14.70 | % | 3.67 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 5.00 | 12.30 | 15.10 | 13.70 | 10.70 | 0.00 | 0.00% | 2.74 | 0 | 2 | 4.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 4:00:05 PM EST |
| 6.00 | 11.30 | 14.10 | 12.70 | % | 2.12 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 7.00 | 10.30 | 13.00 | 11.65 | 7.57 | 0.00 | 0.00% | 1.66 | 0 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:05 PM EST |
| 8.00 | 8.40 | 12.20 | 10.30 | 7.15 | 0.00 | 0.00% | 1.29 | 0 | 13 | 3.38 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:05 PM EST |
| 9.00 | 8.50 | 11.10 | 9.80 | 6.22 | 0.00 | 0.00% | 1.09 | 0 | 32 | 2.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 10.00 | 6.60 | 10.10 | 8.35 | 6.20 | 0.00 | 0.00% | 0.83 | 0 | 26 | 2.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 11.00 | 7.10 | 8.80 | 7.95 | 7.15 | 0.00 | 0.00% | 0.72 | 0 | 41 | 2.11 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 12.00 | 6.10 | 6.40 | 6.25 | 6.20 | +0.40 | +6.90% | 0.52 | 2 | 180 | 0.88 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 13.00 | 5.10 | 5.40 | 5.25 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 369 | 0.48 | 0.96 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 14.00 | 3.50 | 4.50 | 4.00 | 4.40 | +0.40 | +10.00% | 0.29 | 10 | 313 | 0.34 | 0.92 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | 3.50 | -0.10 | -2.78% | 0.23 | 25 | 573 | 0.52 | 0.86 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 16.00 | 2.60 | 3.50 | 3.05 | 2.75 | +0.09 | +3.39% | 0.19 | 21 | 552 | 0.51 | 0.78 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 17.00 | 1.95 | 3.00 | 2.48 | 1.95 | -0.10 | -4.88% | 0.15 | 54 | 2,476 | 0.52 | 0.68 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 18.00 | 1.40 | 1.55 | 1.48 | 1.46 | -0.02 | -1.36% | 0.08 | 514 | 2,926 | 0.52 | 0.56 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 19.00 | 0.90 | 2.00 | 1.45 | 1.07 | +0.10 | +10.31% | 0.08 | 161 | 1,366 | 0.50 | 0.45 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.05 | -6.25% | 0.04 | 15 | 1,291 | 0.52 | 0.35 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 3 | 3,810 | 0.55 | 0.27 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 956 | 0.61 | 0.20 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.56 | 0.15 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1,222 | 0.65 | 0.11 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5,088 | 0.68 | 0.08 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.03 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.04 | 0.02 | 0.00 | 5/12/2025 | 10/3/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/3/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 321 | 1.21 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 10/3/2025 4:00:05 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.84 | -0.04 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 703 | 0.55 | -0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.02 | 227 | 1,530 | 0.52 | -0.14 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 49 | 789 | 0.51 | -0.22 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 17.00 | 0.75 | 0.95 | 0.85 | 0.80 | 0.00 | 0.00% | 0.05 | 2 | 97 | 0.54 | -0.32 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 18.00 | 1.20 | 1.35 | 1.28 | 1.30 | 0.00 | 0.00% | 0.07 | 29 | 206 | 0.52 | -0.44 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 19.00 | 1.80 | 1.90 | 1.85 | 1.84 | +0.24 | +15.00% | 0.10 | 7 | 166 | 0.53 | -0.55 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 20.00 | 2.50 | 2.60 | 2.55 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | -0.65 | 0.11 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 21.00 | 3.20 | 3.40 | 3.30 | 3.28 | -0.28 | -7.87% | 0.16 | 1 | 16 | 0.54 | -0.73 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 22.00 | 4.00 | 4.30 | 4.15 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.55 | -0.80 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 23.00 | 4.90 | 5.30 | 5.10 | % | 0.22 | 0 | 0 | 0.59 | -0.85 | 0.06 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 24.00 | 5.70 | 6.40 | 6.05 | % | 0.25 | 0 | 0 | 0.67 | -0.89 | 0.05 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 25.00 | 6.70 | 7.20 | 6.95 | % | 0.28 | 0 | 0 | 0.80 | -0.92 | 0.04 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 26.00 | 7.50 | 8.20 | 7.85 | % | 0.30 | 0 | 0 | 0.87 | -0.94 | 0.03 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 27.00 | 8.60 | 9.10 | 8.85 | % | 0.33 | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 28.00 | 9.60 | 10.20 | 9.90 | % | 0.35 | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 29.00 | 10.60 | 11.20 | 10.90 | % | 0.38 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 30.00 | 11.70 | 12.20 | 11.95 | % | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 31.00 | 12.70 | 13.10 | 12.90 | % | 0.42 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 32.00 | 13.50 | 14.10 | 13.80 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 33.00 | 14.50 | 15.20 | 14.85 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 34.00 | 15.70 | 16.20 | 15.95 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 35.00 | 16.50 | 18.50 | 17.50 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 36.00 | 17.50 | 18.40 | 17.95 | % | 0.50 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST | |||
| 37.00 | 18.70 | 20.50 | 19.60 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:05 PM EST |