Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $13.87 as of 7/29/2025 3:28:50 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 | 11.70 | 14.10 | 12.90 | % | 12.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 2.00 | 10.70 | 13.10 | 11.90 | % | 5.95 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 3.00 | 10.10 | 12.40 | 11.25 | % | 3.75 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 4.00 | 9.20 | 10.70 | 9.95 | % | 2.49 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 8.20 | 9.70 | 8.95 | 11.30 | 0.00 | 0.00% | 1.79 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:58:58 PM EST |
| 6.00 | 7.20 | 8.70 | 7.95 | 6.10 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 2:58:58 PM EST |
| 7.00 | 6.20 | 7.70 | 6.95 | % | 0.99 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 8.00 | 6.00 | 6.70 | 6.35 | 6.11 | -3.59 | -37.01% | 0.79 | 8 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 9.00 | 4.80 | 5.20 | 5.00 | 6.25 | 0.00 | 0.00% | 0.56 | 0 | 7 | 0.73 | 1.00 | 0.01 | 0.00 | 6/9/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 3.90 | 4.20 | 4.05 | 4.05 | 0.00 | 0.00% | 0.40 | 0 | 92 | 0.72 | 0.97 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 3.00 | 3.20 | 3.10 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 163 | 0.55 | 0.92 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 2.20 | 2.35 | 2.28 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.46 | 0.84 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 1.45 | 1.60 | 1.53 | 1.58 | +0.08 | +5.34% | 0.12 | 25 | 142 | 0.44 | 0.71 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 0.90 | 1.05 | 0.98 | 1.00 | 0.00 | 0.00% | 0.07 | 32 | 1,686 | 0.45 | 0.55 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.05 | -7.70% | 0.04 | 49 | 1,739 | 0.46 | 0.39 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.04 | +12.91% | 0.02 | 21 | 813 | 0.46 | 0.25 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 9 | 612 | 0.47 | 0.16 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 632 | 0.60 | 0.09 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.59 | 0.05 | 0.04 | 0.00 | 7/2/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.66 | 0.03 | 0.03 | 0.00 | 7/15/2025 | 7/29/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.18 | 0.01 | 0.01 | 0.00 | 7/2/2025 | 7/29/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.01 | 0.01 | 0.00 | 4/24/2025 | 7/29/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 269 | 1.39 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.49 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/29/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.64 | -0.03 | 0.02 | 0.00 | 7/22/2025 | 7/29/2025 2:58:58 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.49 | -0.08 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.46 | -0.16 | 0.10 | -0.01 | 7/18/2025 | 7/29/2025 2:58:58 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 409 | 0.45 | -0.29 | 0.14 | -0.01 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 14.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.10 | -10.53% | 0.06 | 17 | 1,217 | 0.45 | -0.45 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 15.00 | 1.45 | 1.60 | 1.53 | 1.60 | +0.10 | +6.67% | 0.10 | 10 | 217 | 0.40 | -0.61 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 16.00 | 2.20 | 2.40 | 2.30 | 2.18 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.50 | -0.75 | 0.13 | -0.01 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.50 | -0.84 | 0.10 | -0.01 | 7/21/2025 | 7/29/2025 2:58:58 PM EST |
| 18.00 | 4.00 | 4.20 | 4.10 | 3.18 | 0.00 | 0.00% | 0.23 | 0 | 101 | 0.61 | -0.91 | 0.07 | 0.00 | 5/6/2025 | 7/29/2025 2:58:58 PM EST |
| 19.00 | 4.80 | 5.30 | 5.05 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.77 | -0.95 | 0.04 | 0.00 | 4/22/2025 | 7/29/2025 2:58:58 PM EST |
| 20.00 | 5.90 | 6.10 | 6.00 | 3.99 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.66 | -0.97 | 0.03 | 0.00 | 4/22/2025 | 7/29/2025 2:58:58 PM EST |
| 21.00 | 6.90 | 7.30 | 7.10 | 6.49 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 7/29/2025 2:58:58 PM EST |
| 22.00 | 7.80 | 8.30 | 8.05 | % | 0.37 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 23.00 | 8.90 | 9.20 | 9.05 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 24.00 | 9.90 | 10.10 | 10.00 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 25.00 | 10.90 | 11.10 | 11.00 | % | 0.44 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 26.00 | 11.90 | 12.20 | 12.05 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 27.00 | 12.90 | 13.20 | 13.05 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 28.00 | 13.90 | 14.20 | 14.05 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 29.00 | 14.90 | 15.10 | 15.00 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 30.00 | 15.90 | 16.20 | 16.05 | % | 0.54 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 31.00 | 16.90 | 17.30 | 17.10 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 32.00 | 17.90 | 18.30 | 18.10 | % | 0.57 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 33.00 | 18.80 | 19.30 | 19.05 | % | 0.58 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 34.00 | 19.90 | 20.30 | 20.10 | % | 0.59 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 20.90 | 21.30 | 21.10 | % | 0.60 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 36.00 | 21.90 | 22.30 | 22.10 | % | 0.61 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 37.00 | 22.80 | 23.30 | 23.05 | % | 0.62 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |