Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $15.93 as of 5/5/2025 8:18:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.90 | 7.60 | 6.55 | 0.00 | 0.00% | 0 | 19 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 5.90 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 4.80 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 4.00 | 4.30 | 4.20 | +0.80 | +23.53% | 4 | 11 | 0.63 | 0.92 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 3.20 | 3.50 | 3.32 | +0.02 | +0.61% | 2 | 8 | 0.59 | 0.86 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 2.45 | 2.55 | 2.52 | +0.62 | +32.64% | 20 | 51 | 0.59 | 0.77 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.80 | 1.90 | 1.85 | +0.51 | +38.06% | 37 | 53 | 0.59 | 0.66 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 1.25 | 1.40 | 1.35 | +0.43 | +46.74% | 173 | 866 | 0.57 | 0.54 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.75 | 1.95 | 0.90 | +0.28 | +45.17% | 10 | 126 | 0.55 | 0.42 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.60 | 0.65 | 0.65 | +0.25 | +62.50% | 931 | 973 | 0.58 | 0.32 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.40 | 0.50 | 0.48 | +0.13 | +37.15% | 6 | 336 | 0.60 | 0.23 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.16 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.11 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.07 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 1.20 | % | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.20 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 1.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 1.20 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 1.20 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 43 | 27 | 0.66 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.20 | 0.30 | 0.27 | -0.13 | -32.50% | 14 | 6 | 0.59 | -0.14 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.45 | 0.50 | 0.46 | -0.21 | -31.35% | 60 | 588 | 0.58 | -0.23 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.80 | 0.85 | 0.82 | -0.32 | -28.07% | 16 | 38 | 0.58 | -0.34 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 1.25 | 1.35 | 1.33 | -0.39 | -22.68% | 11 | 72 | 0.58 | -0.46 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 1.85 | 2.00 | 1.82 | -0.59 | -24.49% | 1 | 28 | 0.59 | -0.58 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 2.55 | 2.70 | 2.55 | -0.89 | -25.88% | 11 | 58 | 0.59 | -0.68 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 3.30 | 3.50 | % | 0 | 0 | 0.58 | -0.77 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 4.20 | 4.40 | 4.33 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.84 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 4.90 | 5.30 | % | 0 | 0 | 0.50 | -0.89 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 6.00 | 6.30 | 6.00 | -0.70 | -10.45% | 10 | 10 | 0.78 | -0.93 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 7.00 | 7.30 | % | 0 | 0 | 0.86 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 7.70 | 8.30 | % | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 8.80 | 9.40 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 9.70 | 10.30 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 10.70 | 11.30 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 11.70 | 12.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 12.90 | 13.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 13.90 | 14.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 14.70 | 15.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 15.70 | 16.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 16.80 | 17.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 17.70 | 18.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 18.80 | 19.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |