Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.76 as of 5/24/2026 9:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 6.90 | 6.85 | % | 0.68 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 11.00 | 5.80 | 5.90 | 5.85 | 5.79 | % | 0.53 | 1 | 0 | 0.00 | 0.96 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST | |
| 12.00 | 4.50 | 5.70 | 5.10 | 5.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.12 | 0.92 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 13.00 | 3.50 | 5.00 | 4.25 | % | 0.33 | 0 | 0 | 1.11 | 0.88 | 0.05 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 14.00 | 2.80 | 4.40 | 3.60 | % | 0.26 | 0 | 0 | 1.11 | 0.81 | 0.06 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 15.00 | 2.05 | 2.90 | 2.48 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.44 | 0.73 | 0.08 | -0.02 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 16.00 | 1.70 | 2.35 | 2.03 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.57 | 0.65 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 17.00 | 1.30 | 2.25 | 1.78 | 1.45 | +0.25 | +20.84% | 0.10 | 2 | 3 | 0.67 | 0.56 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 18.00 | 0.90 | 1.45 | 1.18 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.59 | 0.46 | 0.10 | -0.02 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.91 | +0.16 | +21.34% | 0.04 | 3 | 12 | 0.52 | 0.36 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 20.00 | 0.20 | 0.80 | 0.50 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.53 | 0.27 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.85 | 0.21 | 0.08 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.15 | 0.06 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.10 | 0.05 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.97 | 0.07 | 0.04 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.05 | 0.03 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.02 | 0.00 | 5/22/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.52 | -0.02 | 0.01 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | -0.04 | 0.02 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 12.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.03 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.81 | -0.12 | 0.05 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 14.00 | 0.25 | 0.80 | 0.53 | 0.35 | +0.20 | +133.34% | 0.04 | 8 | 2 | 0.66 | -0.19 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 0.30 | 0.95 | 0.63 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.57 | -0.27 | 0.08 | -0.02 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 16.00 | 0.90 | 1.20 | 1.05 | 1.01 | -0.01 | -0.98% | 0.07 | 1 | 13 | 0.59 | -0.35 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 17.00 | 1.45 | 2.05 | 1.75 | 1.50 | -0.35 | -18.92% | 0.10 | 1 | 2 | 0.67 | -0.44 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 18.00 | 1.50 | 2.45 | 1.98 | % | 0.11 | 0 | 0 | 0.52 | -0.54 | 0.10 | -0.02 | 5/22/2026 4:00:08 PM EST | |||
| 19.00 | 2.00 | 3.40 | 2.70 | % | 0.14 | 0 | 0 | 0.83 | -0.64 | 0.10 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 20.00 | 2.80 | 4.20 | 3.50 | % | 0.17 | 0 | 0 | 0.86 | -0.73 | 0.09 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 21.00 | 3.70 | 5.00 | 4.35 | % | 0.21 | 0 | 0 | 0.87 | -0.79 | 0.08 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 22.00 | 4.60 | 6.00 | 5.30 | % | 0.24 | 0 | 0 | 0.96 | -0.85 | 0.06 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 23.00 | 5.40 | 6.90 | 6.15 | % | 0.27 | 0 | 0 | 1.00 | -0.90 | 0.05 | -0.01 | 5/22/2026 4:00:08 PM EST | |||
| 24.00 | 6.40 | 7.80 | 7.10 | % | 0.30 | 0 | 0 | 1.02 | -0.93 | 0.04 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 25.00 | 7.40 | 8.80 | 8.10 | % | 0.32 | 0 | 0 | 1.09 | -0.95 | 0.03 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 26.00 | 8.40 | 10.00 | 9.20 | 9.00 | 0.00 | 0.00% | 0.35 | 3 | 3 | 1.26 | -0.97 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |