Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $93.66 as of 1/7/2026 11:49:16 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 | 87.70 | 91.60 | 89.65 | 85.75 | 0.00 | 0.00% | 29.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 5.00 | 85.70 | 89.60 | 87.65 | 49.29 | 0.00 | 0.00% | 17.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 3:59:52 PM EST |
| 8.00 | 82.70 | 86.60 | 84.65 | % | 10.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 10.00 | 80.70 | 84.60 | 82.65 | 21.91 | 0.00 | 0.00% | 8.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 1/7/2026 3:59:52 PM EST |
| 13.00 | 77.70 | 81.60 | 79.65 | 33.10 | 0.00 | 0.00% | 6.13 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 1/7/2026 3:59:52 PM EST |
| 15.00 | 75.70 | 79.60 | 77.65 | 73.91 | 0.00 | 0.00% | 5.18 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 17.00 | 73.70 | 77.60 | 75.65 | 37.60 | 0.00 | 0.00% | 4.45 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 3:59:52 PM EST |
| 20.00 | 70.70 | 74.60 | 72.65 | 68.65 | 0.00 | 0.00% | 3.63 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 22.00 | 68.70 | 72.60 | 70.65 | 67.15 | 0.00 | 0.00% | 3.21 | 0 | 1 | 7.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 65.70 | 69.60 | 67.65 | 64.55 | 0.00 | 0.00% | 2.71 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 27.00 | 63.80 | 67.00 | 65.40 | 60.30 | 0.00 | 0.00% | 2.42 | 0 | 7 | 5.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 60.60 | 64.80 | 62.70 | 59.10 | 0.00 | 0.00% | 2.09 | 0 | 10 | 5.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 59.60 | 63.70 | 61.65 | % | 1.99 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 32.00 | 58.60 | 62.70 | 60.65 | 57.40 | 0.00 | 0.00% | 1.90 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 57.60 | 61.60 | 59.60 | 60.30 | 0.00 | 0.00% | 1.81 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 34.00 | 56.70 | 60.40 | 58.55 | 59.30 | 0.00 | 0.00% | 1.72 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 55.70 | 59.60 | 57.65 | 56.65 | 0.00 | 0.00% | 1.65 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 54.60 | 58.70 | 56.65 | 36.70 | 0.00 | 0.00% | 1.57 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 53.60 | 57.80 | 55.70 | 50.15 | 0.00 | 0.00% | 1.51 | 0 | 1 | 4.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 52.60 | 56.70 | 54.65 | 51.50 | 0.00 | 0.00% | 1.44 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 51.60 | 55.50 | 53.55 | 11.07 | 0.00 | 0.00% | 1.37 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 50.60 | 54.30 | 52.45 | 50.75 | -0.93 | -1.80% | 1.31 | 20 | 33 | 4.12 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 49.60 | 53.40 | 51.50 | 48.30 | 0.00 | 0.00% | 1.26 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 48.60 | 52.60 | 50.60 | 45.00 | 0.00 | 0.00% | 1.20 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 47.60 | 51.70 | 49.65 | 46.30 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 46.70 | 50.70 | 48.70 | 45.10 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 45.70 | 49.30 | 47.50 | 47.00 | 0.00 | 0.00% | 1.06 | 0 | 18 | 3.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 44.70 | 48.70 | 46.70 | 40.00 | 0.00 | 0.00% | 1.02 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 43.70 | 47.80 | 45.75 | 43.40 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 42.70 | 46.70 | 44.70 | 41.10 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 41.70 | 45.60 | 43.65 | 40.50 | 0.00 | 0.00% | 0.89 | 0 | 36 | 3.41 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 40.70 | 44.60 | 42.65 | 41.40 | +2.30 | +5.89% | 0.85 | 4 | 71 | 3.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 35.70 | 39.30 | 37.50 | 35.75 | 0.00 | 0.00% | 0.68 | 0 | 43 | 2.77 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 30.70 | 34.00 | 32.35 | 30.63 | -2.62 | -7.88% | 0.54 | 2 | 138 | 2.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 25.70 | 28.30 | 27.00 | 27.70 | 0.00 | 0.00% | 0.42 | 0 | 140 | 1.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 20.70 | 23.00 | 21.85 | 22.70 | 0.00 | 0.00% | 0.31 | 0 | 2,442 | 1.16 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 16.10 | 19.70 | 17.90 | 17.33 | -1.47 | -7.82% | 0.24 | 16 | 11,594 | 1.54 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 11.60 | 13.50 | 12.55 | 12.85 | -1.05 | -7.56% | 0.16 | 44 | 1,398 | 0.89 | 0.96 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 85.00 | 7.50 | 8.70 | 8.10 | 8.32 | -0.88 | -9.57% | 0.10 | 21 | 1,333 | 0.75 | 0.86 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 90.00 | 4.10 | 4.70 | 4.40 | 4.40 | -0.95 | -17.76% | 0.05 | 47 | 2,963 | 0.51 | 0.65 | 0.05 | -0.15 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 95.00 | 1.80 | 2.20 | 2.00 | 2.05 | -0.68 | -24.91% | 0.02 | 49 | 791 | 0.53 | 0.39 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 100.00 | 0.65 | 0.90 | 0.78 | 0.84 | -0.38 | -31.15% | 0.01 | 13 | 1,848 | 0.53 | 0.19 | 0.03 | -0.12 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.35 | -0.17 | -32.70% | 0.00 | 1 | 265 | 0.60 | 0.08 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 92 | 0.62 | 0.03 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.18 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 114 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 725 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/7/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,998 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,202 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 721 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 1/7/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 156 | 4.84 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 1/7/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.99 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/7/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.12 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/7/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 75 | 4.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 1/7/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.40 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 634 | 4.34 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 106 | 4.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/7/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 75 | 4.13 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 2.10 | 1.05 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 2.10 | 1.05 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/7/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 180 | 3.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 105 | 3.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 181 | 3.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/7/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 3.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,282 | 2.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 747 | 2.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.09 | -64.29% | 0.00 | 200 | 574 | 1.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 535 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 15 | 8,804 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 4 | 1,232 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.26 | +0.01 | +4.00% | 0.00 | 85 | 849 | 0.66 | -0.04 | 0.01 | -0.03 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 85.00 | 0.55 | 0.80 | 0.68 | 0.68 | +0.01 | +1.50% | 0.01 | 27 | 605 | 0.56 | -0.14 | 0.03 | -0.09 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 90.00 | 1.65 | 1.95 | 1.80 | 1.95 | +0.10 | +5.41% | 0.02 | 131 | 520 | 0.51 | -0.35 | 0.05 | -0.15 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 95.00 | 3.90 | 4.80 | 4.35 | 4.59 | +0.69 | +17.70% | 0.05 | 11 | 137 | 0.51 | -0.61 | 0.05 | -0.16 | 1/7/2026 | 1/7/2026 3:59:52 PM EST |
| 100.00 | 6.40 | 10.00 | 8.20 | 15.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | -0.81 | 0.03 | -0.12 | 12/1/2025 | 1/7/2026 3:59:52 PM EST |
| 105.00 | 11.10 | 14.40 | 12.75 | % | 0.12 | 0 | 0 | 1.03 | -0.92 | 0.02 | -0.06 | 1/7/2026 3:59:52 PM EST | |||
| 110.00 | 15.80 | 19.40 | 17.60 | % | 0.16 | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.03 | 1/7/2026 3:59:52 PM EST | |||
| 115.00 | 20.60 | 24.30 | 22.45 | % | 0.20 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 1/7/2026 3:59:52 PM EST | |||
| 120.00 | 25.80 | 29.30 | 27.55 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:52 PM EST |