Options Chain for HARMONY GOLD MINING CO LTD SPONSORED ADR (HMY) - $15.99 as of 8/22/2025 8:11:44 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 | 13.60 | 16.70 | 15.15 | % | 15.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 12.60 | 15.70 | 14.15 | % | 7.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 11.60 | 14.40 | 13.00 | % | 4.33 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 10.60 | 13.70 | 12.15 | % | 3.04 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 10.00 | 12.70 | 11.35 | 10.96 | -0.34 | -3.01% | 2.27 | 1 | 4 | 5.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 6.00 | 9.00 | 11.70 | 10.35 | 6.10 | 0.00 | 0.00% | 1.72 | 0 | 1 | 5.10 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 8.00 | 10.70 | 9.35 | % | 1.34 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 7.00 | 9.70 | 8.35 | 8.06 | +0.57 | +7.61% | 1.04 | 2 | 6 | 3.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 6.00 | 8.80 | 7.40 | 6.62 | 0.00 | 0.00% | 0.82 | 0 | 7 | 3.46 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | 6.02 | +0.55 | +10.06% | 0.57 | 12 | 112 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 5.00 | 5.10 | 5.05 | 4.90 | 0.00 | 0.00% | 0.46 | 0 | 168 | 0.92 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 4.00 | 4.10 | 4.05 | 4.05 | -0.05 | -1.22% | 0.34 | 20 | 416 | 0.74 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 2.95 | 3.20 | 3.08 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.69 | 0.96 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 2.10 | 2.25 | 2.18 | 2.20 | +0.10 | +4.77% | 0.16 | 108 | 1,486 | 0.43 | 0.87 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.10 | +7.70% | 0.09 | 28 | 3,688 | 0.44 | 0.73 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.84 | +0.04 | +5.00% | 0.05 | 124 | 5,627 | 0.43 | 0.54 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.03 | +6.82% | 0.03 | 25 | 2,060 | 0.46 | 0.35 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.01 | -4.00% | 0.01 | 29 | 1,397 | 0.46 | 0.21 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.58 | 0.11 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.63 | 0.05 | 0.05 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.27 | 0.02 | 0.02 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.44 | -0.01 | 0.01 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 854 | 0.70 | -0.04 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,217 | 0.49 | -0.13 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.02 | -5.00% | 0.02 | 12 | 729 | 0.45 | -0.27 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.75 | 0.80 | 0.78 | 0.73 | -0.17 | -18.89% | 0.05 | 5 | 97 | 0.46 | -0.46 | 0.20 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 1.35 | 1.45 | 1.40 | 1.97 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.46 | -0.65 | 0.18 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 18.00 | 1.95 | 2.25 | 2.10 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 131 | 0.68 | -0.79 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 19.00 | 3.00 | 3.20 | 3.10 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.58 | -0.89 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 3.80 | 4.60 | 4.20 | 3.99 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.02 | -0.95 | 0.05 | 0.00 | 4/22/2025 | 8/22/2025 3:59:52 PM EST |
| 21.00 | 4.90 | 5.50 | 5.20 | 6.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -0.98 | 0.02 | 0.00 | 5/29/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 5.80 | 6.60 | 6.20 | % | 0.28 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 6.80 | 7.40 | 7.10 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 7.90 | 8.20 | 8.05 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 8.90 | 9.20 | 9.05 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 9.90 | 10.60 | 10.25 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 27.00 | 10.80 | 11.60 | 11.20 | % | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 11.80 | 12.50 | 12.15 | % | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 12.90 | 13.20 | 13.05 | % | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 13.90 | 14.60 | 14.25 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 31.00 | 14.90 | 15.20 | 15.05 | % | 0.49 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 32.00 | 15.70 | 16.20 | 15.95 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 33.00 | 16.70 | 17.50 | 17.10 | % | 0.52 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 34.00 | 17.70 | 18.50 | 18.10 | % | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 18.70 | 19.40 | 19.05 | % | 0.54 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 36.00 | 19.70 | 20.60 | 20.15 | % | 0.56 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 37.00 | 20.70 | 21.30 | 21.00 | % | 0.57 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |