Options Chain for HARMONY GOLD MNG LTD SPONSORED ADR (HMY) - $16.84 as of 5/26/2026 9:21:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.70 | 7.80 | 7.75 | 8.40 | 0.00 | 0.00% | 0.86 | 0 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 6.70 | 6.80 | 6.75 | 7.44 | 0.00 | 0.00% | 0.68 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 11.00 | 5.70 | 5.90 | 5.80 | 6.52 | 0.00 | 0.00% | 0.53 | 0 | 20 | 0.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 12.00 | 4.70 | 4.90 | 4.80 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 201 | 0.68 | 0.99 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:08 PM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | 4.49 | 0.00 | 0.00% | 0.31 | 0 | 79 | 0.97 | 0.96 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 14.00 | 2.50 | 3.70 | 3.10 | 3.53 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.16 | 0.90 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 1.85 | 2.40 | 2.13 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.71 | 0.80 | 0.11 | -0.02 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 16.00 | 1.35 | 1.60 | 1.48 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 372 | 0.54 | 0.67 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 17.00 | 0.65 | 1.40 | 1.03 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 2,623 | 0.58 | 0.52 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 18.00 | 0.40 | 0.85 | 0.63 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 960 | 0.57 | 0.37 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 844 | 0.55 | 0.25 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.54 | 0.15 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.55 | 0.09 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.60 | 0.05 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.32 | 0.03 | 0.02 | 0.00 | 5/13/2026 | 5/22/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.60 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/22/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.36 | -0.04 | 0.03 | -0.01 | 5/15/2026 | 5/22/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.65 | -0.10 | 0.07 | -0.01 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.57 | -0.20 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 16.00 | 0.55 | 0.75 | 0.65 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 1,277 | 0.58 | -0.33 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 17.00 | 1.00 | 1.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 362 | 0.57 | -0.48 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 4:00:08 PM EST |
| 18.00 | 1.45 | 2.10 | 1.78 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.60 | -0.63 | 0.15 | -0.02 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 19.00 | 1.95 | 2.90 | 2.43 | 2.19 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.85 | -0.75 | 0.12 | -0.02 | 5/13/2026 | 5/22/2026 4:00:08 PM EST |
| 20.00 | 2.60 | 3.80 | 3.20 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.94 | -0.85 | 0.09 | -0.01 | 5/15/2026 | 5/22/2026 4:00:08 PM EST |
| 21.00 | 3.50 | 4.70 | 4.10 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.00 | -0.91 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 4:00:08 PM EST |
| 22.00 | 4.90 | 5.70 | 5.30 | 5.64 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -0.95 | 0.04 | 0.00 | 5/18/2026 | 5/22/2026 4:00:08 PM EST |
| 23.00 | 5.40 | 6.80 | 6.10 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.29 | -0.97 | 0.02 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 24.00 | 6.40 | 7.80 | 7.10 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.40 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:08 PM EST |
| 25.00 | 7.40 | 8.80 | 8.10 | 7.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 26.00 | 8.40 | 9.80 | 9.10 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 27.00 | 9.40 | 10.80 | 10.10 | 9.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 28.00 | 10.00 | 12.30 | 11.15 | 10.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 29.00 | 10.80 | 13.20 | 12.00 | 11.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 30.00 | 11.80 | 14.20 | 13.00 | 12.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 31.00 | 12.80 | 15.20 | 14.00 | 13.81 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 32.00 | 13.80 | 16.20 | 15.00 | 14.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 33.00 | 14.80 | 17.20 | 16.00 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:08 PM EST |
| 34.00 | 15.80 | 18.20 | 17.00 | % | 0.50 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:08 PM EST |