Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.70 as of 4/10/2026 6:16:40 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 | 15.00 | 16.40 | 15.70 | 16.20 | -0.05 | -0.31% | 15.70 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 2.00 | 14.40 | 15.30 | 14.85 | 14.75 | -0.15 | -1.01% | 7.42 | 8 | 316 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 3.00 | 13.50 | 14.40 | 13.95 | 13.85 | +0.33 | +2.45% | 4.65 | 10 | 317 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 4.00 | 12.50 | 13.60 | 13.05 | 12.90 | +0.26 | +2.06% | 3.26 | 10 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 5.00 | 11.70 | 12.30 | 12.00 | 12.00 | +0.28 | +2.39% | 2.40 | 7 | 209 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 6.00 | 10.70 | 11.40 | 11.05 | 10.84 | 0.00 | 0.00% | 1.84 | 0 | 209 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 7.00 | 9.40 | 10.60 | 10.00 | 9.91 | 0.00 | 0.00% | 1.43 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 8.00 | 8.50 | 10.70 | 9.60 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 9.00 | 6.60 | 9.70 | 8.15 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 10.00 | 6.50 | 7.60 | 7.05 | % | 0.70 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 11.00 | 5.40 | 6.30 | 5.85 | 6.00 | 0.00 | 0.00% | 0.53 | 0 | 7 | 5.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 12.00 | 4.50 | 5.50 | 5.00 | 4.96 | 0.00 | 0.00% | 0.42 | 0 | 55 | 5.20 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:47 PM EST |
| 13.00 | 3.60 | 4.60 | 4.10 | 3.85 | 0.00 | 0.00% | 0.32 | 0 | 124 | 4.66 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 14.00 | 2.45 | 3.00 | 2.73 | 3.30 | +0.37 | +12.63% | 0.20 | 2 | 248 | 1.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 15.00 | 1.70 | 2.20 | 1.95 | 1.98 | +0.03 | +1.54% | 0.13 | 5 | 893 | 1.89 | 0.99 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 16.00 | 0.70 | 1.20 | 0.95 | 1.04 | -0.11 | -9.57% | 0.06 | 131 | 1,499 | 1.22 | 0.86 | 0.23 | -0.06 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 17.00 | 0.20 | 0.50 | 0.35 | 0.35 | -0.03 | -7.90% | 0.02 | 43 | 709 | 0.79 | 0.47 | 0.48 | -0.10 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 745 | 0.67 | 0.12 | 0.25 | -0.05 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.38 | 0.01 | 0.04 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 418 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 93 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 25 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 448 | 5.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:47 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 23 | 6.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:47 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 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 | 0.05 | +0.02 | +66.67% | 0.03 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.02 | +66.67% | 0.17 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST | |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 1 | 6.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 14 | 182 | 4.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 190 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.06 | +300.00% | 0.01 | 53 | 154 | 2.38 | -0.01 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.08 | +66.67% | 0.01 | 40 | 436 | 1.51 | -0.14 | 0.23 | -0.06 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 17.00 | 0.15 | 0.50 | 0.33 | 0.32 | -0.08 | -20.00% | 0.02 | 41 | 83 | 0.54 | -0.53 | 0.48 | -0.10 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 18.00 | 0.65 | 1.35 | 1.00 | 1.10 | -0.50 | -31.25% | 0.06 | 30 | 68 | 1.39 | -0.88 | 0.25 | -0.05 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 19.00 | 1.70 | 2.85 | 2.28 | 1.95 | -0.05 | -2.50% | 0.12 | 1 | 665 | 4.66 | -0.99 | 0.04 | 0.00 | 4/15/2026 | 4/15/2026 3:59:47 PM EST |
| 20.00 | 2.20 | 3.40 | 2.80 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 487 | 2.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:47 PM EST |
| 21.00 | 3.20 | 4.40 | 3.80 | % | 0.18 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 22.00 | 4.20 | 5.40 | 4.80 | 5.06 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:47 PM EST |
| 23.00 | 5.00 | 6.50 | 5.75 | 8.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:47 PM EST |
| 24.00 | 6.00 | 7.50 | 6.75 | % | 0.28 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 25.00 | 7.00 | 8.50 | 7.75 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 26.00 | 8.00 | 9.50 | 8.75 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 27.00 | 9.00 | 10.50 | 9.75 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 28.00 | 10.10 | 12.00 | 11.05 | % | 0.39 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST | |||
| 29.00 | 10.90 | 12.90 | 11.90 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:47 PM EST |
| 30.00 | 11.70 | 14.00 | 12.85 | % | 0.43 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:47 PM EST |