Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $79.81 as of 11/21/2025 8:26:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 75.10 | 78.70 | 76.90 | 71.50 | 0.00 | 0.00% | 25.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:05 PM EST |
| 5.00 | 73.10 | 76.70 | 74.90 | 49.29 | 0.00 | 0.00% | 14.98 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:05 PM EST |
| 8.00 | 70.10 | 73.70 | 71.90 | % | 8.99 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 10.00 | 68.10 | 71.70 | 69.90 | 21.91 | 0.00 | 0.00% | 6.99 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 65.10 | 68.70 | 66.90 | 33.10 | 0.00 | 0.00% | 5.15 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 63.10 | 66.70 | 64.90 | 52.40 | 0.00 | 0.00% | 4.33 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 61.10 | 64.70 | 62.90 | 37.60 | 0.00 | 0.00% | 3.70 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 58.10 | 61.70 | 59.90 | 63.80 | 0.00 | 0.00% | 3.00 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 56.10 | 59.70 | 57.90 | 33.42 | 0.00 | 0.00% | 2.63 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 53.10 | 56.70 | 54.90 | 42.10 | 0.00 | 0.00% | 2.20 | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 51.10 | 54.70 | 52.90 | 27.60 | 0.00 | 0.00% | 1.96 | 0 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 48.10 | 51.70 | 49.90 | 48.85 | 0.00 | 0.00% | 1.66 | 0 | 32 | 2.21 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 47.10 | 50.70 | 48.90 | % | 1.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 46.10 | 49.70 | 47.90 | 40.70 | 0.00 | 0.00% | 1.50 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 45.10 | 48.70 | 46.90 | % | 1.42 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 44.30 | 47.50 | 45.90 | % | 1.35 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 35.00 | 43.30 | 46.50 | 44.90 | 43.69 | -3.32 | -7.07% | 1.28 | 3 | 519 | 1.91 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 41.70 | 45.50 | 43.60 | 36.70 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 41.10 | 44.70 | 42.90 | 42.70 | 0.00 | 0.00% | 1.16 | 0 | 177 | 1.80 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 38.00 | 40.10 | 43.70 | 41.90 | 28.18 | 0.00 | 0.00% | 1.10 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 4:00:05 PM EST |
| 39.00 | 38.70 | 42.60 | 40.65 | 11.07 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 37.70 | 41.60 | 39.65 | 24.00 | 0.00 | 0.00% | 0.99 | 0 | 451 | 1.67 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 41.00 | 36.70 | 40.60 | 38.65 | 36.80 | 0.00 | 0.00% | 0.94 | 0 | 31 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:05 PM EST |
| 42.00 | 35.70 | 39.60 | 37.65 | 36.00 | -1.30 | -3.49% | 0.90 | 20 | 91 | 1.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 43.00 | 34.70 | 38.60 | 36.65 | 16.00 | 0.00 | 0.00% | 0.85 | 0 | 40 | 1.53 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:05 PM EST |
| 44.00 | 33.70 | 37.60 | 35.65 | 35.41 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 33.30 | 36.60 | 34.95 | 35.25 | -0.75 | -2.09% | 0.78 | 46 | 1,482 | 1.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 46.00 | 31.70 | 35.60 | 33.65 | 34.85 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 31.10 | 34.70 | 32.90 | 17.80 | 0.00 | 0.00% | 0.70 | 0 | 108 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:05 PM EST |
| 48.00 | 30.10 | 33.70 | 31.90 | 16.50 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.31 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 49.00 | 28.70 | 32.60 | 30.65 | 15.70 | 0.00 | 0.00% | 0.63 | 0 | 48 | 1.27 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 28.30 | 31.60 | 29.95 | 28.68 | -2.62 | -8.38% | 0.60 | 19 | 781 | 1.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 23.40 | 25.80 | 24.60 | 24.40 | 0.00 | 0.00% | 0.45 | 0 | 274 | 0.91 | 0.97 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 60.00 | 18.70 | 21.20 | 19.95 | 18.94 | -0.66 | -3.37% | 0.33 | 2 | 711 | 0.81 | 0.92 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 65.00 | 14.40 | 17.00 | 15.70 | 19.10 | 0.00 | 0.00% | 0.24 | 0 | 548 | 0.74 | 0.85 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 70.00 | 10.40 | 13.00 | 11.70 | 12.20 | -0.30 | -2.40% | 0.17 | 22 | 2,472 | 0.51 | 0.76 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 75.00 | 8.00 | 9.40 | 8.70 | 9.43 | +0.28 | +3.06% | 0.12 | 29 | 11,541 | 0.53 | 0.64 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 80.00 | 5.50 | 6.70 | 6.10 | 6.30 | -0.26 | -3.97% | 0.08 | 63 | 995 | 0.53 | 0.52 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 85.00 | 4.20 | 4.80 | 4.50 | 4.70 | +0.05 | +1.08% | 0.05 | 18 | 737 | 0.55 | 0.41 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 90.00 | 2.70 | 3.40 | 3.05 | 3.80 | -0.35 | -8.44% | 0.03 | 5 | 599 | 0.55 | 0.32 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 95.00 | 2.10 | 2.40 | 2.25 | 2.30 | -0.82 | -26.29% | 0.02 | 15 | 219 | 0.57 | 0.26 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 100.00 | 1.50 | 1.75 | 1.63 | 1.60 | -0.43 | -21.19% | 0.02 | 1 | 191 | 0.58 | 0.20 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 105.00 | 0.90 | 1.45 | 1.18 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.16 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 110.00 | 0.65 | 2.20 | 1.43 | 1.00 | -0.09 | -8.26% | 0.01 | 1 | 15 | 0.68 | 0.12 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 115.00 | 0.45 | 2.00 | 1.23 | 0.95 | -0.05 | -5.00% | 0.01 | 1 | 14 | 0.70 | 0.10 | 0.01 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.60 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 11/21/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 725 | 3.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,997 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,202 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 721 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/21/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,463 | 1.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 156 | 2.03 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/21/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 244 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 35 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 91 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/21/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.20 | -86.96% | 0.01 | 12 | 654 | 1.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 106 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/21/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 2.25 | 1.13 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.34 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 2.35 | 1.18 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.31 | -0.04 | -11.43% | 0.01 | 10 | 8,244 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 55.00 | 0.25 | 1.40 | 0.83 | 0.61 | +0.13 | +27.09% | 0.02 | 11 | 719 | 0.70 | -0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 60.00 | 0.65 | 1.65 | 1.15 | 1.03 | +0.02 | +1.98% | 0.02 | 85 | 630 | 0.63 | -0.08 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 65.00 | 1.00 | 2.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0.02 | 3 | 529 | 0.54 | -0.15 | 0.02 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 70.00 | 2.60 | 3.80 | 3.20 | 2.85 | -0.20 | -6.56% | 0.05 | 106 | 8,186 | 0.58 | -0.24 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 75.00 | 4.50 | 5.40 | 4.95 | 4.80 | +0.19 | +4.13% | 0.07 | 19 | 304 | 0.57 | -0.36 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 80.00 | 6.90 | 8.80 | 7.85 | 6.98 | +1.24 | +21.61% | 0.10 | 99 | 95 | 0.60 | -0.48 | 0.02 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 85.00 | 10.10 | 10.70 | 10.40 | 9.15 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.55 | -0.59 | 0.02 | -0.05 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 90.00 | 13.30 | 15.60 | 14.45 | 11.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.59 | -0.68 | 0.02 | -0.05 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 95.00 | 17.40 | 19.80 | 18.60 | % | 0.20 | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.05 | 11/21/2025 4:00:05 PM EST | |||
| 100.00 | 21.20 | 24.00 | 22.60 | 19.59 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.53 | -0.80 | 0.01 | -0.05 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 105.00 | 26.10 | 28.50 | 27.30 | % | 0.26 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.04 | 11/21/2025 4:00:05 PM EST | |||
| 110.00 | 30.70 | 33.20 | 31.95 | % | 0.29 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.03 | 11/21/2025 4:00:05 PM EST | |||
| 115.00 | 34.80 | 38.00 | 36.40 | % | 0.32 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.03 | 11/21/2025 4:00:05 PM EST |