Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $26.04 as of 1/29/2026 2:13:59 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 | 21.80 | 25.40 | 23.60 | % | 23.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 2.00 | 20.60 | 24.40 | 22.50 | % | 11.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 3.00 | 19.40 | 23.40 | 21.40 | 15.93 | 0.00 | 0.00% | 7.13 | 0 | 6 | 7.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/29/2026 3:59:55 PM EST |
| 4.00 | 18.80 | 22.40 | 20.60 | % | 5.15 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 5.00 | 17.90 | 21.40 | 19.65 | 13.90 | 0.00 | 0.00% | 3.93 | 0 | 5 | 5.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/29/2026 3:59:55 PM EST |
| 6.00 | 16.60 | 20.40 | 18.50 | % | 3.08 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 7.00 | 15.80 | 19.40 | 17.60 | % | 2.51 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 8.00 | 14.50 | 18.40 | 16.45 | 14.95 | 0.00 | 0.00% | 2.06 | 0 | 25 | 3.62 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:55 PM EST |
| 9.00 | 13.50 | 17.40 | 15.45 | 9.95 | 0.00 | 0.00% | 1.72 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 1/29/2026 3:59:55 PM EST |
| 10.00 | 12.80 | 16.60 | 14.70 | 13.00 | 0.00 | 0.00% | 1.47 | 0 | 388 | 2.97 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:55 PM EST |
| 11.00 | 11.60 | 15.40 | 13.50 | 9.80 | 0.00 | 0.00% | 1.23 | 0 | 88 | 2.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 3:59:55 PM EST |
| 12.00 | 11.00 | 14.20 | 12.60 | 13.80 | 0.00 | 0.00% | 1.05 | 0 | 77 | 2.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:55 PM EST |
| 13.00 | 9.70 | 13.20 | 11.45 | 10.13 | 0.00 | 0.00% | 0.88 | 0 | 201 | 2.20 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:55 PM EST |
| 14.00 | 9.30 | 12.00 | 10.65 | 6.40 | 0.00 | 0.00% | 0.76 | 0 | 77 | 1.90 | 0.99 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:55 PM EST |
| 15.00 | 9.50 | 9.90 | 9.70 | 9.10 | -1.90 | -17.28% | 0.65 | 1 | 673 | 0.90 | 0.98 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 16.00 | 7.00 | 10.20 | 8.60 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 131 | 1.66 | 0.97 | 0.01 | -0.01 | 1/28/2026 | 1/29/2026 3:59:55 PM EST |
| 17.00 | 6.70 | 9.20 | 7.95 | 7.60 | 0.00 | 0.00% | 0.47 | 0 | 842 | 1.50 | 0.95 | 0.02 | -0.01 | 1/26/2026 | 1/29/2026 3:59:55 PM EST |
| 18.00 | 6.10 | 7.30 | 6.70 | 7.30 | -1.20 | -14.12% | 0.37 | 3 | 558 | 0.96 | 0.91 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 19.00 | 5.80 | 7.30 | 6.55 | 6.80 | +1.50 | +28.31% | 0.34 | 3 | 293 | 0.87 | 0.88 | 0.03 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 20.00 | 5.10 | 5.40 | 5.25 | 4.75 | -1.85 | -28.03% | 0.26 | 26 | 3,904 | 0.67 | 0.83 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 21.00 | 3.60 | 4.90 | 4.25 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 132 | 0.52 | 0.78 | 0.05 | -0.02 | 1/28/2026 | 1/29/2026 3:59:55 PM EST |
| 22.00 | 3.30 | 4.10 | 3.70 | 4.73 | +0.24 | +5.35% | 0.17 | 1 | 2,208 | 0.62 | 0.72 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 23.00 | 2.70 | 3.40 | 3.05 | 2.90 | -0.95 | -24.68% | 0.13 | 120 | 672 | 0.61 | 0.66 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 24.00 | 2.50 | 2.95 | 2.73 | 2.45 | -1.05 | -30.00% | 0.11 | 27 | 146 | 0.67 | 0.59 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 25.00 | 2.10 | 2.45 | 2.28 | 2.11 | -0.95 | -31.05% | 0.09 | 591 | 1,820 | 0.67 | 0.53 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 26.00 | 1.50 | 2.55 | 2.03 | 1.72 | -0.58 | -25.22% | 0.08 | 38 | 1,189 | 0.71 | 0.47 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 27.00 | 1.25 | 2.10 | 1.68 | 1.45 | -0.50 | -25.65% | 0.06 | 7 | 631 | 0.71 | 0.41 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 28.00 | 0.95 | 1.75 | 1.35 | 1.30 | -0.23 | -15.04% | 0.05 | 4 | 183 | 0.70 | 0.36 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 29.00 | 0.95 | 1.15 | 1.05 | 0.91 | -0.29 | -24.17% | 0.04 | 203 | 9 | 0.68 | 0.31 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.86 | -0.19 | -18.10% | 0.03 | 8 | 268 | 0.67 | 0.27 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 32.00 | 0.30 | 1.00 | 0.65 | 0.73 | +0.18 | +32.73% | 0.02 | 1 | 12 | 0.71 | 0.20 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.12 | 0.03 | -0.01 | 10/16/2025 | 1/29/2026 3:59:55 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.77 | 0.09 | 0.02 | -0.01 | 1/28/2026 | 1/29/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/29/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 154 | 2.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/29/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/29/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/29/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.46 | -0.01 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.00 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/29/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.07 | -28.00% | 0.02 | 50 | 179 | 1.19 | -0.03 | 0.01 | -0.01 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 236 | 1.07 | -0.05 | 0.02 | -0.01 | 1/22/2026 | 1/29/2026 3:59:55 PM EST |
| 18.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.05 | +16.67% | 0.02 | 3 | 164 | 0.72 | -0.09 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 19.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.65 | -0.12 | 0.03 | -0.02 | 1/26/2026 | 1/29/2026 3:59:55 PM EST |
| 20.00 | 0.55 | 0.85 | 0.70 | 0.71 | +0.41 | +136.67% | 0.03 | 2 | 1,673 | 0.71 | -0.17 | 0.04 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 21.00 | 0.40 | 1.25 | 0.83 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 698 | 0.64 | -0.22 | 0.05 | -0.02 | 1/26/2026 | 1/29/2026 3:59:55 PM EST |
| 22.00 | 0.85 | 1.50 | 1.18 | 1.35 | +0.35 | +35.00% | 0.05 | 70 | 1,370 | 0.66 | -0.28 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 23.00 | 0.95 | 2.40 | 1.68 | 1.67 | +0.42 | +33.60% | 0.07 | 16 | 379 | 0.69 | -0.34 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 24.00 | 1.30 | 2.45 | 1.88 | 2.04 | +0.39 | +23.64% | 0.08 | 10 | 17 | 0.62 | -0.41 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 25.00 | 2.10 | 3.10 | 2.60 | 2.90 | +0.85 | +41.47% | 0.10 | 10 | 101 | 0.67 | -0.47 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 26.00 | 2.75 | 4.00 | 3.38 | 3.40 | +0.45 | +15.26% | 0.13 | 31 | 3 | 0.71 | -0.53 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST |
| 27.00 | 3.80 | 4.60 | 4.20 | 3.50 | % | 0.16 | 1 | 0 | 0.76 | -0.59 | 0.06 | -0.03 | 1/29/2026 | 1/29/2026 3:59:55 PM EST | |
| 28.00 | 3.30 | 5.50 | 4.40 | % | 0.16 | 0 | 0 | 0.92 | -0.64 | 0.06 | -0.02 | 1/29/2026 3:59:55 PM EST | |||
| 29.00 | 4.00 | 7.00 | 5.50 | 9.77 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.14 | -0.69 | 0.06 | -0.02 | 1/2/2026 | 1/29/2026 3:59:55 PM EST |
| 30.00 | 5.40 | 7.70 | 6.55 | % | 0.22 | 0 | 0 | 1.13 | -0.73 | 0.05 | -0.02 | 1/29/2026 3:59:55 PM EST | |||
| 32.00 | 6.50 | 9.40 | 7.95 | % | 0.25 | 0 | 0 | 1.17 | -0.80 | 0.04 | -0.02 | 1/29/2026 3:59:55 PM EST | |||
| 35.00 | 9.90 | 12.30 | 11.10 | % | 0.32 | 0 | 0 | 1.31 | -0.88 | 0.03 | -0.01 | 1/29/2026 3:59:55 PM EST | |||
| 37.00 | 11.30 | 14.40 | 12.85 | % | 0.35 | 0 | 0 | 1.44 | -0.91 | 0.02 | -0.01 | 1/29/2026 3:59:55 PM EST |