Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.72 as of 4/10/2026 1:14:01 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 | 15.90 | 15.50 | 15.60 | -0.15 | -0.96% | 15.50 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 2.00 | 14.30 | 14.80 | 14.55 | 14.55 | -0.45 | -3.00% | 7.28 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 3.00 | 12.70 | 15.10 | 13.90 | 13.80 | 0.00 | 0.00% | 4.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 4.00 | 11.70 | 14.10 | 12.90 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 5.00 | 10.70 | 13.30 | 12.00 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 6.00 | 10.20 | 11.20 | 10.70 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 7.00 | 9.10 | 11.40 | 10.25 | 9.88 | % | 1.46 | 10 | 10 | 9.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 12:58:37 PM EST | |
| 8.00 | 8.00 | 10.40 | 9.20 | % | 1.15 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 9.00 | 7.00 | 8.80 | 7.90 | % | 0.88 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 10.00 | 6.20 | 7.80 | 7.00 | % | 0.70 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 11.00 | 5.20 | 6.60 | 5.90 | 4.30 | 0.00 | 0.00% | 0.54 | 0 | 10 | 4.15 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 12:58:37 PM EST |
| 12.00 | 4.30 | 5.50 | 4.90 | 4.96 | 0.00 | 0.00% | 0.41 | 0 | 55 | 3.40 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 12:58:37 PM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | 3.40 | 0.00 | 0.00% | 0.29 | 1 | 126 | 2.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 14.00 | 2.10 | 3.30 | 2.70 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 251 | 2.37 | 0.97 | 0.07 | -0.01 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 15.00 | 1.55 | 2.20 | 1.88 | 1.91 | 0.00 | 0.00% | 0.13 | 0 | 898 | 1.49 | 0.86 | 0.15 | -0.02 | 4/9/2026 | 4/10/2026 12:58:37 PM EST |
| 16.00 | 0.65 | 1.10 | 0.88 | 0.93 | -0.15 | -13.89% | 0.06 | 3 | 1,796 | 0.59 | 0.66 | 0.25 | -0.03 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.30 | -0.12 | -28.58% | 0.02 | 218 | 255 | 0.66 | 0.38 | 0.27 | -0.04 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 632 | 0.66 | 0.18 | 0.18 | -0.03 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 200 | 1.74 | 0.06 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 418 | 0.86 | 0.02 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.02 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/10/2026 12:58:37 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 12:58:37 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 12:58:37 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 12:58:37 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 448 | 3.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 12:58:37 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 12:58:37 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 12:58:37 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 186 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 196 | 1.16 | -0.03 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 156 | 0.81 | -0.14 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 16.00 | 0.25 | 0.70 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 27 | 340 | 0.77 | -0.34 | 0.25 | -0.03 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 17.00 | 0.50 | 1.15 | 0.83 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.53 | -0.62 | 0.27 | -0.04 | 4/9/2026 | 4/10/2026 12:58:37 PM EST |
| 18.00 | 0.95 | 1.85 | 1.40 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.95 | -0.82 | 0.18 | -0.03 | 4/9/2026 | 4/10/2026 12:58:37 PM EST |
| 19.00 | 1.85 | 2.70 | 2.28 | 2.50 | -0.70 | -21.88% | 0.12 | 1 | 666 | 1.00 | -0.94 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 12:58:37 PM EST |
| 20.00 | 2.55 | 3.70 | 3.13 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 492 | 1.23 | -0.98 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 12:58:37 PM EST |
| 21.00 | 3.60 | 4.70 | 4.15 | % | 0.20 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 22.00 | 4.60 | 5.70 | 5.15 | 5.06 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 12:58:37 PM EST |
| 23.00 | 5.40 | 6.90 | 6.15 | 8.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 12:58:37 PM EST |
| 24.00 | 6.40 | 7.90 | 7.15 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 25.00 | 7.40 | 8.90 | 8.15 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 26.00 | 8.40 | 9.90 | 9.15 | 9.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 27.00 | 9.40 | 10.90 | 10.15 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 28.00 | 10.20 | 12.40 | 11.30 | % | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST | |||
| 29.00 | 11.00 | 13.30 | 12.15 | 12.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 12:58:37 PM EST |
| 30.00 | 12.00 | 14.30 | 13.15 | % | 0.44 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 12:58:37 PM EST |