Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.66 as of 4/24/2026 6:38:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.70 | 9.50 | 8.10 | 7.60 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 10.00 | 6.20 | 8.70 | 7.45 | % | 0.74 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 11.00 | 5.40 | 7.90 | 6.65 | % | 0.60 | 0 | 0 | 2.19 | 0.98 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 3.60 | 6.30 | 4.95 | % | 0.41 | 0 | 0 | 1.59 | 0.94 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 3.10 | 5.70 | 4.40 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.58 | 0.88 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 14.00 | 2.90 | 3.50 | 3.20 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.60 | 0.81 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 2.15 | 2.75 | 2.45 | 2.62 | % | 0.16 | 10 | 0 | 0.58 | 0.72 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 16.00 | 1.65 | 2.15 | 1.90 | % | 0.12 | 0 | 0 | 0.60 | 0.62 | 0.10 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 17.00 | 1.15 | 1.60 | 1.38 | 1.48 | -0.32 | -17.78% | 0.08 | 1 | 76 | 0.58 | 0.51 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 18.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.25 | -20.00% | 0.06 | 11 | 10 | 0.58 | 0.41 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 0.50 | 0.90 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 376 | 0.58 | 0.32 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.25 | 0.65 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.55 | 0.24 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.77 | 0.17 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | 0.12 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | 0.09 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | 0.06 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.08 | 0.04 | 0.02 | 0.00 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.29 | -0.02 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | -0.06 | 0.04 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.04 | -0.12 | 0.05 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | -0.19 | 0.07 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 15.00 | 0.40 | 1.30 | 0.85 | 0.70 | % | 0.06 | 52 | 0 | 0.63 | -0.28 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 16.00 | 0.80 | 1.35 | 1.08 | 1.05 | -0.30 | -22.23% | 0.07 | 19 | 21 | 0.56 | -0.38 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 17.00 | 1.30 | 1.85 | 1.58 | 1.77 | -0.43 | -19.55% | 0.09 | 4 | 22 | 0.55 | -0.49 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.59 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 2.70 | 3.20 | 2.95 | 3.17 | % | 0.16 | 1 | 0 | 0.56 | -0.68 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.90 | -0.04 | -1.02% | 0.19 | 1 | 10 | 0.56 | -0.76 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 4.30 | 5.50 | 4.90 | % | 0.23 | 0 | 0 | 0.66 | -0.83 | 0.07 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.00 | 5.10 | 6.60 | 5.85 | % | 0.27 | 0 | 0 | 1.13 | -0.88 | 0.05 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 23.00 | 6.00 | 7.50 | 6.75 | % | 0.29 | 0 | 0 | 1.17 | -0.91 | 0.04 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 24.00 | 6.80 | 8.50 | 7.65 | % | 0.32 | 0 | 0 | 1.24 | -0.94 | 0.03 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 25.00 | 7.60 | 9.50 | 8.55 | % | 0.34 | 0 | 0 | 1.32 | -0.96 | 0.02 | 0.00 | 4/24/2026 4:00:04 PM EST |