Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $21.80 as of 1/19/2026 12:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.50 | 18.80 | 17.15 | % | 3.43 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 6.00 | 14.50 | 17.80 | 16.15 | % | 2.69 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.00 | 13.00 | 16.80 | 14.90 | 9.75 | 0.00 | 0.00% | 2.13 | 0 | 5 | 4.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/16/2026 3:59:59 PM EST |
| 8.00 | 12.50 | 15.80 | 14.15 | 8.76 | 0.00 | 0.00% | 1.77 | 0 | 6 | 4.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 10.80 | 14.80 | 12.80 | 13.35 | 0.00 | 0.00% | 1.42 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 9.90 | 13.80 | 11.85 | 11.80 | 0.00 | 0.00% | 1.19 | 0 | 127 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 9.40 | 12.70 | 11.05 | 9.80 | 0.00 | 0.00% | 1.00 | 0 | 7 | 3.05 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 8.10 | 11.80 | 9.95 | 8.50 | 0.00 | 0.00% | 0.83 | 0 | 192 | 2.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 7.10 | 9.00 | 8.05 | 7.45 | 0.00 | 0.00% | 0.62 | 0 | 37 | 2.16 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 7.20 | 8.90 | 8.05 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 196 | 1.74 | 0.99 | 0.01 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 5.30 | 7.90 | 6.60 | 6.16 | 0.00 | 0.00% | 0.44 | 0 | 162 | 1.55 | 0.97 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 4.70 | 6.40 | 5.55 | 6.33 | +1.49 | +30.79% | 0.35 | 3 | 78 | 1.06 | 0.94 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 17.00 | 4.40 | 5.80 | 5.10 | 5.90 | +0.90 | +18.00% | 0.30 | 4 | 1,303 | 1.14 | 0.91 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 3.10 | 5.30 | 4.20 | 4.05 | -0.85 | -17.35% | 0.23 | 13 | 96 | 1.23 | 0.86 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 19.00 | 3.10 | 3.70 | 3.40 | 3.30 | -0.33 | -9.10% | 0.18 | 63 | 1,323 | 0.61 | 0.80 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 2.40 | 2.70 | 2.55 | 2.37 | -0.57 | -19.39% | 0.13 | 89 | 483 | 0.55 | 0.72 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 1.85 | 2.20 | 2.03 | 1.80 | -0.35 | -16.28% | 0.10 | 16 | 685 | 0.59 | 0.63 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 1.20 | 1.55 | 1.38 | 1.40 | -0.15 | -9.68% | 0.06 | 2,645 | 310 | 0.53 | 0.52 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.25 | -20.00% | 0.04 | 926 | 191 | 0.53 | 0.41 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.18 | -20.00% | 0.03 | 5 | 663 | 0.54 | 0.32 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.11 | -17.75% | 0.02 | 1,034 | 427 | 0.54 | 0.23 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.11 | -23.92% | 0.01 | 20 | 18 | 0.54 | 0.17 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.50 | 0.12 | 0.05 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.58 | 0.08 | 0.04 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.05 | 0.03 | -0.01 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.61 | 0.03 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.53 | -0.01 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 10 | 388 | 0.90 | -0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.70 | -0.06 | 0.02 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 50 | 159 | 0.66 | -0.09 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.28 | -0.01 | -3.45% | 0.02 | 1 | 359 | 0.63 | -0.14 | 0.05 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 19.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.03 | -6.53% | 0.02 | 5 | 404 | 0.57 | -0.20 | 0.07 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 0.55 | 1.05 | 0.80 | 0.70 | +0.05 | +7.70% | 0.04 | 24 | 341 | 0.60 | -0.28 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 0.85 | 1.20 | 1.03 | 1.20 | +0.20 | +20.00% | 0.05 | 141 | 331 | 0.54 | -0.37 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 22.00 | 1.35 | 1.75 | 1.55 | 1.75 | +0.25 | +16.67% | 0.07 | 14 | 112 | 0.55 | -0.48 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 23.00 | 1.75 | 2.55 | 2.15 | 2.30 | +0.01 | +0.44% | 0.09 | 127 | 143 | 0.55 | -0.59 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 2.70 | 3.40 | 3.05 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | -0.68 | 0.10 | -0.02 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 25.00 | 2.90 | 4.30 | 3.60 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | -0.77 | 0.09 | -0.02 | 10/20/2025 | 1/16/2026 3:59:59 PM EST |
| 26.00 | 3.70 | 5.20 | 4.45 | % | 0.17 | 0 | 0 | 0.90 | -0.83 | 0.07 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 27.00 | 4.60 | 6.10 | 5.35 | % | 0.20 | 0 | 0 | 0.94 | -0.88 | 0.05 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 28.00 | 5.90 | 7.30 | 6.60 | % | 0.24 | 0 | 0 | 1.12 | -0.92 | 0.04 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 29.00 | 6.30 | 8.00 | 7.15 | % | 0.25 | 0 | 0 | 1.06 | -0.95 | 0.03 | -0.01 | 1/16/2026 3:59:59 PM EST | |||
| 30.00 | 7.20 | 9.10 | 8.15 | % | 0.27 | 0 | 0 | 1.18 | -0.97 | 0.02 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 35.00 | 11.80 | 15.30 | 13.55 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |