Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $21.37 as of 1/7/2026 10:42:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.40 | 19.40 | 17.90 | 17.60 | 0.00 | 0.00% | 5.97 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 10:59:06 AM EST |
| 4.00 | 15.40 | 18.40 | 16.90 | 14.35 | 0.00 | 0.00% | 4.22 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 10:59:06 AM EST |
| 5.00 | 14.40 | 17.40 | 15.90 | 12.50 | 0.00 | 0.00% | 3.18 | 0 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 10:59:06 AM EST |
| 6.00 | 13.40 | 16.40 | 14.90 | 12.20 | 0.00 | 0.00% | 2.48 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 10:59:06 AM EST |
| 7.00 | 12.40 | 15.40 | 13.90 | 11.50 | 0.00 | 0.00% | 1.99 | 0 | 33 | 9.09 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 10:59:06 AM EST |
| 8.00 | 12.00 | 14.40 | 13.20 | % | 1.65 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 9.00 | 10.30 | 13.40 | 11.85 | 10.65 | 0.00 | 0.00% | 1.32 | 0 | 95 | 7.23 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 10:59:06 AM EST |
| 10.00 | 10.40 | 10.60 | 10.50 | 10.15 | 0.00 | 0.00% | 1.05 | 0 | 499 | 2.45 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 10:59:06 AM EST |
| 11.00 | 8.80 | 10.30 | 9.55 | 9.20 | 0.00 | 0.00% | 0.87 | 0 | 39 | 4.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 10:59:06 AM EST |
| 12.00 | 7.80 | 9.30 | 8.55 | 7.95 | 0.00 | 0.00% | 0.71 | 0 | 1,013 | 3.67 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 10:59:06 AM EST |
| 13.00 | 6.80 | 8.30 | 7.55 | 8.40 | 0.00 | 0.00% | 0.58 | 0 | 1,278 | 3.25 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 14.00 | 5.80 | 6.80 | 6.30 | 7.30 | 0.00 | 0.00% | 0.45 | 0 | 432 | 2.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 15.00 | 5.00 | 6.20 | 5.60 | 5.80 | -0.65 | -10.08% | 0.37 | 1 | 700 | 2.38 | 0.99 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 16.00 | 4.10 | 5.20 | 4.65 | 4.30 | -0.91 | -17.47% | 0.29 | 1 | 1,160 | 2.05 | 0.99 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 17.00 | 3.10 | 3.60 | 3.35 | 3.01 | -1.37 | -31.28% | 0.20 | 10 | 445 | 0.96 | 0.94 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 18.00 | 2.25 | 2.75 | 2.50 | 2.40 | -0.99 | -29.21% | 0.14 | 300 | 1,139 | 0.93 | 0.87 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 19.00 | 1.45 | 2.00 | 1.73 | 1.88 | -0.58 | -23.58% | 0.09 | 8 | 587 | 0.55 | 0.76 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.06 | -0.53 | -33.34% | 0.06 | 16 | 7,496 | 0.64 | 0.61 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 21.00 | 0.45 | 0.70 | 0.58 | 0.56 | -0.40 | -41.67% | 0.03 | 19 | 2,955 | 0.62 | 0.42 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.27 | -45.00% | 0.01 | 26 | 5,936 | 0.66 | 0.26 | 0.15 | -0.04 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.19 | -65.52% | 0.01 | 3 | 1,322 | 0.68 | 0.15 | 0.11 | -0.03 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.75 | 0.09 | 0.07 | -0.02 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.20 | 0.04 | 0.03 | -0.01 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.99 | 0.02 | 0.02 | 0.00 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.97 | 0.00 | 0.01 | 0.00 | 12/29/2025 | 1/7/2026 10:59:06 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 10:59:06 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 10:59:06 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.38 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 10:59:06 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 10:59:06 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 1/7/2026 10:59:06 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 10:59:06 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 228 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 10:59:06 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/7/2026 10:59:06 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,213 | 2.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 10:59:06 AM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.50 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 10:59:06 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,449 | 2.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 10:59:06 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 10:59:06 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 540 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 10:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,859 | 1.12 | -0.01 | 0.01 | -0.01 | 1/5/2026 | 1/7/2026 10:59:06 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 310 | 2.04 | -0.01 | 0.02 | -0.01 | 1/2/2026 | 1/7/2026 10:59:06 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.01 | 1 | 345 | 0.84 | -0.06 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 525 | 0.74 | -0.13 | 0.09 | -0.03 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.34 | +0.18 | +112.50% | 0.02 | 1 | 570 | 0.72 | -0.24 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.27 | +81.82% | 0.03 | 7 | 2,655 | 0.67 | -0.39 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 10:59:06 AM EST |
| 21.00 | 0.70 | 1.40 | 1.05 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 851 | 0.56 | -0.58 | 0.19 | -0.05 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 22.00 | 1.40 | 2.35 | 1.88 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 388 | 1.07 | -0.74 | 0.15 | -0.04 | 1/6/2026 | 1/7/2026 10:59:06 AM EST |
| 23.00 | 2.00 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.17 | -0.85 | 0.11 | -0.03 | 1/5/2026 | 1/7/2026 10:59:06 AM EST |
| 24.00 | 3.00 | 5.10 | 4.05 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.14 | -0.91 | 0.07 | -0.02 | 12/29/2025 | 1/7/2026 10:59:06 AM EST |
| 25.00 | 3.90 | 6.00 | 4.95 | % | 0.20 | 0 | 0 | 2.26 | -0.96 | 0.03 | -0.01 | 1/7/2026 10:59:06 AM EST | |||
| 26.00 | 4.90 | 7.00 | 5.95 | % | 0.23 | 0 | 0 | 2.45 | -0.98 | 0.02 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 27.00 | 5.80 | 7.20 | 6.50 | 8.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 1/7/2026 10:59:06 AM EST |
| 28.00 | 6.80 | 8.20 | 7.50 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 29.00 | 7.80 | 9.20 | 8.50 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 30.00 | 8.80 | 10.20 | 9.50 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 31.00 | 9.80 | 11.20 | 10.50 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 32.00 | 10.30 | 12.70 | 11.50 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 33.00 | 11.30 | 13.70 | 12.50 | % | 0.38 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 34.00 | 12.30 | 14.70 | 13.50 | % | 0.40 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 35.00 | 13.30 | 15.70 | 14.50 | % | 0.41 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST | |||
| 37.00 | 15.30 | 17.70 | 16.50 | % | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 10:59:06 AM EST |