Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $20.27 as of 2/20/2026 3:13:33 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 | 18.30 | 21.70 | 20.00 | % | 20.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 2.00 | 16.80 | 20.70 | 18.75 | % | 9.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 3.00 | 15.80 | 19.70 | 17.75 | 15.93 | 0.00 | 0.00% | 5.92 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:06 PM EST |
| 4.00 | 14.80 | 18.70 | 16.75 | % | 4.19 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 5.00 | 13.80 | 17.70 | 15.75 | 13.90 | 0.00 | 0.00% | 3.15 | 0 | 5 | 6.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:06 PM EST |
| 6.00 | 12.80 | 16.70 | 14.75 | % | 2.46 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 7.00 | 11.80 | 15.70 | 13.75 | % | 1.96 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 8.00 | 10.80 | 15.00 | 12.90 | 14.95 | 0.00 | 0.00% | 1.61 | 0 | 25 | 4.56 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:06 PM EST |
| 9.00 | 10.30 | 14.00 | 12.15 | 9.95 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 2/20/2026 4:00:06 PM EST |
| 10.00 | 9.20 | 12.50 | 10.85 | 10.00 | 0.00 | 0.00% | 1.08 | 0 | 384 | 3.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 11.00 | 7.80 | 11.90 | 9.85 | 9.00 | 0.00 | 0.00% | 0.90 | 0 | 85 | 3.31 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 12.00 | 6.80 | 10.70 | 8.75 | 8.07 | -1.24 | -13.32% | 0.73 | 2 | 67 | 2.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 13.00 | 6.20 | 9.60 | 7.90 | 7.10 | -0.30 | -4.06% | 0.61 | 2 | 194 | 2.61 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 14.00 | 5.30 | 8.40 | 6.85 | 6.19 | 0.00 | 0.00% | 0.49 | 0 | 77 | 2.20 | 0.99 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 PM EST |
| 15.00 | 5.90 | 6.20 | 6.05 | 5.73 | +0.58 | +11.27% | 0.40 | 1 | 670 | 1.08 | 0.97 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 16.00 | 3.70 | 6.10 | 4.90 | 4.58 | 0.00 | 0.00% | 0.31 | 0 | 108 | 1.55 | 0.94 | 0.03 | -0.01 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 17.00 | 3.70 | 5.00 | 4.35 | 3.99 | +0.34 | +9.32% | 0.26 | 5 | 918 | 1.28 | 0.88 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 18.00 | 2.50 | 5.10 | 3.80 | 3.30 | +0.29 | +9.64% | 0.21 | 16 | 573 | 1.65 | 0.81 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 19.00 | 1.90 | 3.00 | 2.45 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 388 | 0.57 | 0.72 | 0.09 | -0.02 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 1.80 | 2.15 | 1.98 | 1.94 | +0.33 | +20.50% | 0.10 | 50 | 4,469 | 0.68 | 0.62 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 21.00 | 1.20 | 1.60 | 1.40 | 1.43 | +0.38 | +36.19% | 0.07 | 2,934 | 149 | 0.65 | 0.51 | 0.11 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 22.00 | 1.00 | 1.05 | 1.03 | 1.05 | +0.20 | +23.53% | 0.05 | 1,607 | 2,616 | 0.66 | 0.41 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 23.00 | 0.60 | 0.90 | 0.75 | 0.75 | +0.15 | +25.00% | 0.03 | 65 | 926 | 0.67 | 0.32 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | 0.55 | +0.10 | +22.23% | 0.02 | 11 | 613 | 0.68 | 0.25 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.33 | -0.07 | -17.50% | 0.01 | 5 | 1,602 | 0.61 | 0.18 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 26.00 | 0.10 | 0.50 | 0.30 | 0.25 | +0.01 | +4.17% | 0.01 | 117 | 1,215 | 0.69 | 0.14 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 651 | 0.79 | 0.09 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.16 | 0.06 | 0.03 | -0.01 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.24 | 0.04 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.40 | -85.11% | 0.00 | 18 | 260 | 0.85 | 0.03 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:06 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 576 | 1.73 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/20/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.90 | 0.45 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/20/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 154 | 2.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 31 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 80 | 2.15 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.60 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 2/20/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.91 | -0.03 | 0.02 | 0.00 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 191 | 1.07 | -0.06 | 0.03 | -0.01 | 2/12/2026 | 2/20/2026 4:00:06 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.35 | -0.01 | -2.78% | 0.01 | 15 | 241 | 0.64 | -0.12 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 18.00 | 0.20 | 0.55 | 0.38 | 0.45 | -0.13 | -22.42% | 0.02 | 15 | 219 | 0.62 | -0.19 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 19.00 | 0.45 | 0.90 | 0.68 | 0.75 | -0.23 | -23.47% | 0.04 | 41 | 138 | 0.63 | -0.28 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.24 | -18.61% | 0.06 | 14 | 1,793 | 0.65 | -0.38 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 21.00 | 1.35 | 1.95 | 1.65 | 1.66 | -0.14 | -7.78% | 0.08 | 19 | 713 | 0.67 | -0.49 | 0.11 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 22.00 | 1.95 | 2.60 | 2.28 | 2.55 | +0.05 | +2.00% | 0.10 | 2 | 1,377 | 0.68 | -0.59 | 0.10 | -0.03 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 23.00 | 2.50 | 3.70 | 3.10 | 3.15 | -0.38 | -10.77% | 0.13 | 2 | 453 | 0.73 | -0.68 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 24.00 | 2.90 | 4.70 | 3.80 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.16 | -0.75 | 0.08 | -0.02 | 2/17/2026 | 2/20/2026 4:00:06 PM EST |
| 25.00 | 3.40 | 4.70 | 4.05 | 4.66 | -0.58 | -11.07% | 0.16 | 1 | 97 | 0.78 | -0.82 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:06 PM EST |
| 26.00 | 4.40 | 6.50 | 5.45 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.30 | -0.86 | 0.06 | -0.02 | 2/11/2026 | 2/20/2026 4:00:06 PM EST |
| 27.00 | 5.30 | 7.40 | 6.35 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.35 | -0.91 | 0.04 | -0.01 | 1/29/2026 | 2/20/2026 4:00:06 PM EST |
| 28.00 | 5.40 | 8.50 | 6.95 | % | 0.25 | 0 | 0 | 1.49 | -0.94 | 0.03 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 29.00 | 7.30 | 9.50 | 8.40 | 9.77 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.57 | -0.96 | 0.02 | -0.01 | 1/2/2026 | 2/20/2026 4:00:06 PM EST |
| 30.00 | 8.20 | 10.50 | 9.35 | % | 0.31 | 0 | 0 | 1.66 | -0.97 | 0.02 | -0.01 | 2/20/2026 4:00:06 PM EST | |||
| 32.00 | 10.30 | 12.80 | 11.55 | % | 0.36 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 35.00 | 13.30 | 16.20 | 14.75 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST | |||
| 37.00 | 15.30 | 18.20 | 16.75 | % | 0.45 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:06 PM EST |