Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.09 as of 7/5/2026 9:27:04 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 | 15.10 | 15.20 | 15.15 | 15.00 | +0.50 | +3.45% | 15.15 | 2 | 97 | 3.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 2.00 | 14.10 | 14.20 | 14.15 | 14.10 | +0.70 | +5.23% | 7.08 | 5 | 568 | 2.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 3.00 | 13.10 | 13.20 | 13.15 | 13.00 | +0.60 | +4.84% | 4.38 | 5 | 488 | 2.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 4.00 | 12.10 | 12.20 | 12.15 | 11.90 | +0.50 | +4.39% | 3.04 | 6 | 376 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 5.00 | 11.10 | 11.20 | 11.15 | 11.00 | +0.60 | +5.77% | 2.23 | 4 | 327 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 6.00 | 9.60 | 11.60 | 10.60 | 10.10 | +0.70 | +7.45% | 1.77 | 3 | 209 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 7.00 | 9.10 | 9.20 | 9.15 | 9.50 | +0.80 | +9.20% | 1.31 | 2 | 57 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 8.00 | 8.10 | 8.20 | 8.15 | 8.50 | +0.70 | +8.98% | 1.02 | 1 | 99 | 1.02 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 9.00 | 7.10 | 7.20 | 7.15 | 7.40 | +0.60 | +8.83% | 0.79 | 2 | 64 | 0.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 6.10 | 6.20 | 6.15 | 5.80 | 0.00 | 0.00% | 0.61 | 0 | 170 | 0.52 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 4.80 | 6.40 | 5.60 | 4.00 | 0.00 | 0.00% | 0.51 | 0 | 35 | 1.67 | 0.96 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 12.00 | 3.90 | 5.00 | 4.45 | 5.80 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.19 | 0.91 | 0.04 | -0.01 | 5/20/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 2.20 | 3.80 | 3.00 | 2.26 | 0.00 | 0.00% | 0.23 | 0 | 275 | 0.87 | 0.86 | 0.06 | -0.01 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 14.00 | 2.30 | 3.80 | 3.05 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 193 | 0.78 | 0.78 | 0.09 | -0.01 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 1.65 | 2.15 | 1.90 | 2.30 | +0.80 | +53.34% | 0.13 | 6 | 1,042 | 0.54 | 0.68 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 1.20 | 1.85 | 1.53 | 1.30 | +0.10 | +8.34% | 0.10 | 13 | 944 | 0.61 | 0.56 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.15 | +18.75% | 0.05 | 733 | 956 | 0.54 | 0.44 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.15 | +30.00% | 0.04 | 1 | 724 | 0.55 | 0.34 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 19.00 | 0.35 | 0.55 | 0.45 | 0.46 | -0.09 | -16.37% | 0.02 | 2 | 682 | 0.56 | 0.26 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.13 | +48.15% | 0.02 | 1 | 1,805 | 0.58 | 0.19 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.59 | 0.14 | 0.06 | -0.01 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 505 | 0.67 | 0.10 | 0.05 | -0.01 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 764 | 1.12 | 0.06 | 0.03 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.19 | 0.04 | 0.02 | 0.00 | 6/10/2026 | 7/2/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 738 | 0.87 | 0.03 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 107 | 1.40 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 211 | 1.43 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 7/2/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 230 | 1.52 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 7/2/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 429 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 201 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 19 | 2.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.11 | 0 | 41 | 2.51 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 7/2/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 551 | 0.76 | -0.04 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.56 | -0.09 | 0.04 | -0.01 | 5/14/2026 | 7/2/2026 4:00:03 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.15 | -42.86% | 0.02 | 5 | 692 | 0.59 | -0.14 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 14.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.33 | -41.25% | 0.03 | 400 | 1,473 | 0.57 | -0.22 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 1.45 | 0.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.55 | -0.32 | 0.11 | -0.01 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 16.00 | 1.10 | 1.60 | 1.35 | 1.30 | -0.95 | -42.23% | 0.08 | 602 | 986 | 0.60 | -0.44 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 17.00 | 1.65 | 2.05 | 1.85 | 1.94 | +0.71 | +57.73% | 0.11 | 340 | 256 | 0.57 | -0.56 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 18.00 | 2.30 | 3.10 | 2.70 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 951 | 0.64 | -0.66 | 0.11 | -0.01 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 19.00 | 2.50 | 3.70 | 3.10 | 4.88 | 0.00 | 0.00% | 0.16 | 0 | 236 | 0.75 | -0.74 | 0.09 | -0.01 | 6/9/2026 | 7/2/2026 4:00:03 PM EST |
| 20.00 | 3.00 | 5.40 | 4.20 | 5.06 | 0.00 | 0.00% | 0.21 | 0 | 406 | 1.18 | -0.81 | 0.08 | -0.01 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 21.00 | 4.00 | 6.30 | 5.15 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.23 | -0.86 | 0.06 | -0.01 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 22.00 | 4.70 | 6.60 | 5.65 | 7.76 | 0.00 | 0.00% | 0.26 | 0 | 97 | 0.98 | -0.90 | 0.05 | -0.01 | 3/31/2026 | 7/2/2026 4:00:03 PM EST |
| 23.00 | 5.50 | 8.20 | 6.85 | 7.65 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.36 | -0.94 | 0.03 | 0.00 | 4/6/2026 | 7/2/2026 4:00:03 PM EST |
| 24.00 | 6.50 | 9.20 | 7.85 | % | 0.33 | 0 | 2 | 1.44 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 25.00 | 7.50 | 9.70 | 8.60 | 10.47 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.25 | -0.97 | 0.02 | 0.00 | 3/31/2026 | 7/2/2026 4:00:03 PM EST |
| 26.00 | 8.50 | 11.10 | 9.80 | % | 0.38 | 0 | 0 | 1.53 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 27.00 | 9.40 | 12.10 | 10.75 | % | 0.40 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 28.00 | 10.40 | 13.10 | 11.75 | % | 0.42 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 29.00 | 11.40 | 14.10 | 12.75 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 30.00 | 12.40 | 15.10 | 13.75 | % | 0.46 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 31.00 | 13.40 | 16.10 | 14.75 | 14.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 32.00 | 14.40 | 17.10 | 15.75 | 15.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 33.00 | 15.40 | 18.10 | 16.75 | 16.01 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 35.00 | 17.40 | 20.10 | 18.75 | 17.62 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |