Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.10 as of 7/27/2026 7:51:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.60 | 10.50 | 9.05 | % | 1.29 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 8.00 | 5.90 | 9.50 | 7.70 | % | 0.96 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 9.00 | 6.30 | 8.50 | 7.40 | % | 0.82 | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 10.00 | 5.40 | 6.80 | 6.10 | % | 0.61 | 0 | 0 | 1.46 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 11.00 | 4.50 | 6.30 | 5.40 | % | 0.49 | 0 | 0 | 1.58 | 0.95 | 0.03 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 12.00 | 3.60 | 5.70 | 4.65 | % | 0.39 | 0 | 0 | 1.57 | 0.91 | 0.04 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 13.00 | 2.80 | 4.20 | 3.50 | % | 0.27 | 0 | 0 | 1.07 | 0.85 | 0.06 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 0.91 | 0.77 | 0.08 | -0.02 | 7/27/2026 3:59:47 PM EST | |||
| 15.00 | 1.65 | 2.60 | 2.13 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.62 | 0.67 | 0.09 | -0.02 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 16.00 | 1.00 | 2.95 | 1.98 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.78 | 0.57 | 0.10 | -0.02 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 17.00 | 0.60 | 2.50 | 1.55 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.77 | 0.47 | 0.10 | -0.02 | 7/21/2026 | 7/27/2026 3:59:47 PM EST |
| 18.00 | 0.30 | 1.75 | 1.03 | 0.71 | -0.09 | -11.25% | 0.06 | 3 | 43 | 0.68 | 0.38 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 19.00 | 0.10 | 1.15 | 0.63 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.59 | 0.30 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 20.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | 0.24 | 0.08 | -0.01 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | 0.39 | % | 0.02 | 2 | 0 | 0.62 | 0.18 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 PM EST | |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.13 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 3:59:47 PM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | 0.18 | % | 0.01 | 1 | 0 | 0.65 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.48 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.27 | -0.05 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.07 | -0.09 | 0.04 | -0.01 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -0.15 | 0.06 | -0.01 | 7/21/2026 | 7/27/2026 3:59:47 PM EST |
| 14.00 | 0.05 | 1.20 | 0.63 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.60 | -0.23 | 0.08 | -0.02 | 7/21/2026 | 7/27/2026 3:59:47 PM EST |
| 15.00 | 0.70 | 1.50 | 1.10 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.69 | -0.33 | 0.09 | -0.02 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 16.00 | 0.15 | 2.00 | 1.08 | 1.65 | +0.09 | +5.77% | 0.07 | 1 | 9 | 0.47 | -0.43 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 17.00 | 0.70 | 3.70 | 2.20 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | -0.53 | 0.10 | -0.02 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 18.00 | 2.00 | 4.10 | 3.05 | % | 0.17 | 0 | 0 | 1.23 | -0.62 | 0.10 | -0.02 | 7/27/2026 3:59:47 PM EST | |||
| 19.00 | 3.00 | 4.20 | 3.60 | 3.77 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.97 | -0.70 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 20.00 | 3.50 | 5.10 | 4.30 | 5.17 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | -0.76 | 0.08 | -0.01 | 7/21/2026 | 7/27/2026 3:59:47 PM EST |
| 21.00 | 3.80 | 6.60 | 5.20 | % | 0.25 | 0 | 0 | 1.36 | -0.82 | 0.07 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 22.00 | 5.50 | 6.90 | 6.20 | % | 0.28 | 0 | 0 | 1.13 | -0.87 | 0.05 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 23.00 | 6.50 | 7.90 | 7.20 | % | 0.31 | 0 | 0 | 1.22 | -0.90 | 0.04 | -0.01 | 7/27/2026 3:59:47 PM EST |