Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $13.94 as of 3/26/2026 9:16:53 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 | 11.90 | 14.60 | 13.25 | % | 13.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 2.00 | 10.90 | 13.30 | 12.10 | % | 6.05 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 3.00 | 10.00 | 12.60 | 11.30 | % | 3.77 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 9.40 | 11.60 | 10.50 | % | 2.62 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 8.40 | 10.30 | 9.35 | % | 1.87 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 7.40 | 9.60 | 8.50 | % | 1.42 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 6.40 | 8.30 | 7.35 | % | 1.05 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 8.00 | 5.40 | 7.50 | 6.45 | % | 0.81 | 0 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 9.00 | 4.60 | 5.80 | 5.20 | % | 0.58 | 0 | 1 | 1.68 | 0.97 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 3.60 | 4.80 | 4.20 | 4.19 | % | 0.42 | 2 | 64 | 1.41 | 0.92 | 0.05 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 11.00 | 2.70 | 3.90 | 3.30 | % | 0.30 | 0 | 19 | 1.22 | 0.83 | 0.07 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 2.00 | 3.20 | 2.60 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 117 | 0.77 | 0.75 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 1.50 | 2.30 | 1.90 | 2.00 | -0.24 | -10.72% | 0.15 | 1 | 70 | 0.75 | 0.64 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 14.00 | 0.70 | 1.40 | 1.05 | 1.30 | -0.75 | -36.59% | 0.07 | 25 | 91 | 0.56 | 0.52 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.17 | -15.18% | 0.06 | 31 | 766 | 0.66 | 0.40 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 16.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.15 | +27.28% | 0.04 | 29 | 209 | 0.69 | 0.30 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 17.00 | 0.10 | 0.50 | 0.30 | 0.45 | -0.12 | -21.06% | 0.02 | 5 | 557 | 0.69 | 0.22 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.04 | -11.77% | 0.02 | 4 | 559 | 0.70 | 0.17 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.02 | -8.00% | 0.01 | 5 | 485 | 0.71 | 0.12 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.07 | +46.67% | 0.01 | 2 | 1,163 | 0.78 | 0.09 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 23 | 1,356 | 0.72 | 0.07 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 20 | 2,566 | 0.80 | 0.05 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.81 | 0.04 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 471 | 1.45 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,268 | 0.91 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 88 | 1.57 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 78 | 1.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 83 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3,697 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 787 | 4,266 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 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 | 9.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.49 | -0.03 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.16 | -0.08 | 0.05 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 15 | 0.70 | -0.17 | 0.07 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 926 | 0.66 | -0.25 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 0.75 | 1.25 | 1.00 | 0.93 | +0.18 | +24.00% | 0.08 | 3 | 569 | 0.69 | -0.36 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 14.00 | 1.20 | 1.60 | 1.40 | 1.48 | +0.28 | +23.34% | 0.10 | 11 | 40 | 0.63 | -0.48 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 15.00 | 1.95 | 2.25 | 2.10 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 956 | 0.66 | -0.60 | 0.12 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 16.00 | 2.10 | 3.30 | 2.70 | 2.94 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.93 | -0.70 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 17.00 | 3.10 | 4.10 | 3.60 | 3.53 | -0.05 | -1.40% | 0.21 | 1 | 630 | 0.95 | -0.78 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 18.00 | 3.80 | 5.00 | 4.40 | 3.99 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.01 | -0.83 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 19.00 | 4.70 | 5.90 | 5.30 | 4.85 | 0.00 | 0.00% | 0.28 | 0 | 420 | 1.06 | -0.88 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 5.50 | 7.00 | 6.25 | 5.75 | 0.00 | 0.00% | 0.31 | 0 | 763 | 1.21 | -0.91 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | 6.59 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.29 | -0.93 | 0.04 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 22.00 | 7.40 | 8.90 | 8.15 | % | 0.37 | 0 | 582 | 1.31 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 23.00 | 8.40 | 9.90 | 9.15 | 8.64 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.38 | -0.96 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 24.00 | 9.40 | 10.90 | 10.15 | % | 0.42 | 0 | 22 | 1.45 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 10.00 | 12.40 | 11.20 | 11.80 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.82 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 26.00 | 10.90 | 13.30 | 12.10 | % | 0.47 | 0 | 25 | 1.83 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 27.00 | 11.90 | 14.30 | 13.10 | % | 0.49 | 0 | 2 | 1.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 28.00 | 12.90 | 15.30 | 14.10 | % | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 29.00 | 13.90 | 16.30 | 15.10 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 14.90 | 17.30 | 16.10 | % | 0.54 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 31.00 | 15.90 | 18.30 | 17.10 | % | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 32.00 | 16.90 | 19.30 | 18.10 | % | 0.57 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 33.00 | 17.90 | 20.30 | 19.10 | % | 0.58 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 35.00 | 19.90 | 22.30 | 21.10 | % | 0.60 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST |