Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $121.22 as of 8/23/2026 8:15:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 74.70 | 78.80 | 76.75 | 35.90 | 0.00 | 0.00% | 1.71 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 69.60 | 73.80 | 71.70 | % | 1.43 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 55.00 | 64.90 | 68.80 | 66.85 | 32.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 60.10 | 63.90 | 62.00 | 60.55 | +7.05 | +13.18% | 1.03 | 1 | 34 | 1.38 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 54.90 | 59.00 | 56.95 | 17.89 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.02 | 8/4/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 50.10 | 54.10 | 52.10 | 37.74 | 0.00 | 0.00% | 0.74 | 0 | 110 | 1.18 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 45.40 | 48.60 | 47.00 | 25.20 | 0.00 | 0.00% | 0.63 | 0 | 331 | 0.97 | 0.98 | 0.00 | -0.02 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 40.60 | 44.10 | 42.35 | 33.71 | 0.00 | 0.00% | 0.53 | 0 | 316 | 0.88 | 0.97 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 35.90 | 39.60 | 37.75 | 37.00 | +8.08 | +27.94% | 0.44 | 1 | 305 | 0.84 | 0.94 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 31.20 | 34.70 | 32.95 | 32.25 | +6.75 | +26.48% | 0.37 | 2 | 1,556 | 0.75 | 0.92 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 27.50 | 30.00 | 28.75 | 27.53 | +6.78 | +32.68% | 0.30 | 61 | 179 | 0.68 | 0.88 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 22.90 | 25.30 | 24.10 | 23.90 | +5.95 | +33.15% | 0.24 | 43 | 350 | 0.56 | 0.83 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 20.20 | 22.70 | 21.45 | 21.75 | +7.65 | +54.26% | 0.20 | 17 | 269 | 0.66 | 0.77 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 17.20 | 19.30 | 18.25 | 18.40 | +6.60 | +55.94% | 0.17 | 28 | 402 | 0.66 | 0.71 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 13.80 | 16.70 | 15.25 | 14.75 | +5.72 | +63.35% | 0.13 | 5 | 119 | 0.65 | 0.64 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 11.50 | 13.50 | 12.50 | 11.75 | +3.70 | +45.97% | 0.10 | 103 | 3,032 | 0.63 | 0.57 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 9.40 | 10.90 | 10.15 | 9.58 | +3.71 | +63.21% | 0.08 | 396 | 101 | 0.62 | 0.49 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 7.50 | 9.40 | 8.45 | 7.40 | +2.40 | +48.00% | 0.06 | 96 | 274 | 0.63 | 0.43 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 6.00 | 8.10 | 7.05 | 6.45 | +2.80 | +76.72% | 0.05 | 6 | 86 | 0.64 | 0.37 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 3.70 | 7.10 | 5.40 | 5.15 | +4.20 | +442.11% | 0.04 | 14 | 180 | 0.62 | 0.31 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 3.30 | 5.10 | 4.20 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 243 | 0.60 | 0.27 | 0.01 | -0.09 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 150.00 | 2.70 | 4.80 | 3.75 | 3.60 | +2.90 | +414.29% | 0.03 | 4 | 149 | 0.64 | 0.22 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 2.15 | 4.50 | 3.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.66 | 0.19 | 0.01 | -0.08 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 160.00 | 1.45 | 3.60 | 2.53 | 2.48 | +1.18 | +90.77% | 0.02 | 1 | 40 | 0.65 | 0.16 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 1.60 | 3.70 | 2.65 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.71 | 0.14 | 0.01 | -0.07 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 170.00 | 1.35 | 2.65 | 2.00 | 2.27 | +2.02 | +808.00% | 0.01 | 1 | 26 | 0.69 | 0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 175.00 | 0.95 | 2.40 | 1.68 | 1.10 | +0.60 | +120.00% | 0.01 | 16 | 23 | 0.69 | 0.11 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 180.00 | 0.80 | 3.40 | 2.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.76 | 0.09 | 0.01 | -0.05 | 6/8/2026 | 8/21/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.55 | 0.78 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/21/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 0.83 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 0.70 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.82 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.03 | -13.05% | 0.00 | 44 | 601 | 0.85 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.31 | -0.02 | -6.07% | 0.00 | 1 | 707 | 0.79 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 0.10 | 0.85 | 0.48 | 0.44 | -0.16 | -26.67% | 0.01 | 35 | 781 | 0.61 | -0.03 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 0.45 | 0.85 | 0.65 | 0.72 | -0.08 | -10.00% | 0.01 | 10 | 1,190 | 0.60 | -0.06 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 0.85 | 1.40 | 1.13 | 1.00 | -0.40 | -28.58% | 0.01 | 3 | 199 | 0.59 | -0.08 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 1.40 | 1.75 | 1.58 | 1.80 | -0.55 | -23.41% | 0.02 | 3 | 410 | 0.56 | -0.12 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 1.50 | 3.70 | 2.60 | 2.73 | -0.87 | -24.17% | 0.03 | 392 | 314 | 0.56 | -0.17 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 2.45 | 5.00 | 3.73 | 4.00 | -1.10 | -21.57% | 0.04 | 10 | 844 | 0.55 | -0.23 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 3.90 | 7.00 | 5.45 | 5.68 | -1.72 | -23.25% | 0.05 | 12 | 52 | 0.56 | -0.29 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 5.70 | 9.00 | 7.35 | 7.77 | -4.43 | -36.32% | 0.06 | 3 | 39 | 0.56 | -0.36 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 9.60 | 10.60 | 10.10 | 10.16 | -3.24 | -24.18% | 0.08 | 462 | 15 | 0.57 | -0.43 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 11.40 | 14.80 | 13.10 | 13.60 | % | 0.10 | 15 | 0 | 0.58 | -0.51 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 130.00 | 14.30 | 17.40 | 15.85 | 16.00 | -3.90 | -19.60% | 0.12 | 9 | 18 | 0.56 | -0.57 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 18.20 | 20.30 | 19.25 | 19.90 | -15.69 | -44.09% | 0.14 | 10 | 8 | 0.56 | -0.63 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 22.20 | 24.50 | 23.35 | 23.30 | % | 0.17 | 2 | 0 | 0.57 | -0.69 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 145.00 | 25.80 | 28.50 | 27.15 | % | 0.19 | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.09 | 8/21/2026 4:00:04 PM EST | |||
| 150.00 | 30.00 | 33.10 | 31.55 | 32.20 | -6.80 | -17.44% | 0.21 | 3 | 5 | 0.57 | -0.78 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 34.80 | 37.20 | 36.00 | % | 0.23 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.08 | 8/21/2026 4:00:04 PM EST | |||
| 160.00 | 39.30 | 41.80 | 40.55 | 78.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.58 | -0.84 | 0.01 | -0.07 | 6/5/2026 | 8/21/2026 4:00:04 PM EST |
| 165.00 | 43.80 | 46.40 | 45.10 | % | 0.27 | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.07 | 8/21/2026 4:00:04 PM EST | |||
| 170.00 | 48.50 | 51.00 | 49.75 | % | 0.29 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.06 | 8/21/2026 4:00:04 PM EST | |||
| 175.00 | 53.30 | 56.00 | 54.65 | % | 0.31 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.06 | 8/21/2026 4:00:04 PM EST | |||
| 180.00 | 58.60 | 60.90 | 59.75 | % | 0.33 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.05 | 8/21/2026 4:00:04 PM EST |