Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $13.91 as of 6/27/2025 2:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 2.00 | 10.20 | 12.50 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.00 | 9.40 | 11.10 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 4.00 | 8.30 | 10.10 | 9.85 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 5.00 | 6.50 | 9.10 | 11.60 | 0.00 | 0.00% | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/27/2025 1:58:53 PM EST |
| 6.00 | 6.40 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 7.00 | 5.60 | 7.70 | 10.50 | 0.00 | 0.00% | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 6/27/2025 1:58:53 PM EST |
| 8.00 | 5.30 | 5.50 | 7.80 | 0.00 | 0.00% | 0 | 131 | 1.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/27/2025 1:58:53 PM EST |
| 9.00 | 4.40 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.99 | 0.01 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 10.00 | 3.40 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 370 | 0.67 | 0.97 | 0.03 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 11.00 | 2.50 | 2.70 | 3.06 | 0.00 | 0.00% | 0 | 406 | 0.52 | 0.90 | 0.08 | -0.01 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 12.00 | 1.70 | 1.85 | 2.90 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.78 | 0.13 | -0.01 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 13.00 | 1.10 | 1.20 | 1.20 | -0.26 | -17.81% | 10 | 645 | 0.47 | 0.61 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.00 | 0.65 | 0.75 | 0.70 | -0.25 | -26.32% | 11 | 649 | 0.47 | 0.45 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 15.00 | 0.40 | 0.45 | 0.41 | -0.19 | -31.67% | 1,018 | 1,528 | 0.49 | 0.30 | 0.15 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 16.00 | 0.20 | 0.30 | 0.28 | -0.07 | -20.00% | 259 | 1,158 | 0.50 | 0.20 | 0.11 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | -0.05 | -21.74% | 31 | 1,391 | 0.54 | 0.12 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 18.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1,370 | 0.54 | 0.08 | 0.06 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.07 | -0.28 | -80.00% | 5 | 220 | 0.62 | 0.04 | 0.04 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 180 | 0.75 | 0.02 | 0.02 | 0.00 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.25 | +0.15 | +150.00% | 1 | 34 | 0.92 | 0.01 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 217 | 1.38 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 6/27/2025 1:58:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.94 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/27/2025 1:58:53 PM EST |
| 24.00 | 0.00 | 0.15 | 0.04 | -0.28 | -87.50% | 5 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/27/2025 1:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/27/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/27/2025 1:58:53 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 123 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/27/2025 1:58:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 86 | 2.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/27/2025 1:58:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,230 | 0.94 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:53 PM EST |
| 9.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.76 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/27/2025 1:58:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.66 | -0.03 | 0.03 | 0.00 | 6/20/2025 | 6/27/2025 1:58:53 PM EST |
| 11.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 470 | 0.46 | -0.10 | 0.08 | -0.01 | 6/24/2025 | 6/27/2025 1:58:53 PM EST |
| 12.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 298 | 0.45 | -0.22 | 0.13 | -0.01 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | +0.20 | +40.00% | 5 | 414 | 0.47 | -0.39 | 0.17 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 14.00 | 1.20 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 359 | 0.48 | -0.55 | 0.17 | -0.01 | 6/26/2025 | 6/27/2025 1:58:53 PM EST |
| 15.00 | 1.90 | 2.05 | 1.94 | +0.34 | +21.25% | 1 | 1,352 | 0.48 | -0.70 | 0.15 | -0.01 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 16.00 | 2.75 | 2.90 | 1.95 | 0.00 | 0.00% | 0 | 122 | 0.50 | -0.80 | 0.11 | -0.01 | 6/23/2025 | 6/27/2025 1:58:53 PM EST |
| 17.00 | 3.70 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 61 | 0.61 | -0.88 | 0.08 | -0.01 | 6/12/2025 | 6/27/2025 1:58:53 PM EST |
| 18.00 | 4.60 | 4.80 | 4.70 | +1.85 | +64.92% | 100 | 6 | 0.61 | -0.92 | 0.06 | 0.00 | 6/27/2025 | 6/27/2025 1:58:53 PM EST |
| 19.00 | 5.60 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.96 | 0.04 | 0.00 | 6/3/2025 | 6/27/2025 1:58:53 PM EST |
| 20.00 | 6.30 | 6.90 | 5.57 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.98 | 0.02 | 0.00 | 5/28/2025 | 6/27/2025 1:58:53 PM EST |
| 21.00 | 7.30 | 7.90 | 6.39 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 6/27/2025 1:58:53 PM EST |
| 22.00 | 8.30 | 8.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.01 | 0.00 | 4/23/2025 | 6/27/2025 1:58:53 PM EST |
| 23.00 | 9.30 | 9.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 24.00 | 10.30 | 10.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 25.00 | 11.40 | 11.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 26.00 | 12.40 | 12.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 27.00 | 13.30 | 13.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 28.00 | 14.30 | 15.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 29.00 | 15.40 | 15.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 30.00 | 16.30 | 16.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 31.00 | 17.30 | 17.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 32.00 | 18.60 | 20.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 33.00 | 19.40 | 19.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 34.00 | 20.50 | 20.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 35.00 | 21.40 | 21.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 36.00 | 22.50 | 22.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST | |||
| 37.00 | 23.30 | 23.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:53 PM EST |