Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $90.05 as of 10/8/2026 10:05:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.00 | 47.10 | 45.05 | 49.40 | 0.00 | 0.00% | 1.00 | 0 | 6 | 3.65 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:01 PM EST |
| 50.00 | 38.20 | 42.00 | 40.10 | 51.95 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:01 PM EST |
| 55.00 | 33.00 | 36.90 | 34.95 | 45.90 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:01 PM EST |
| 60.00 | 28.40 | 32.10 | 30.25 | 34.30 | 0.00 | 0.00% | 0.50 | 0 | 33 | 2.39 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:01 PM EST |
| 65.00 | 23.30 | 26.10 | 24.70 | 17.89 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/7/2026 4:00:01 PM EST |
| 70.00 | 18.30 | 21.20 | 19.75 | 37.74 | 0.00 | 0.00% | 0.28 | 0 | 110 | 1.45 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/7/2026 4:00:01 PM EST |
| 75.00 | 13.40 | 16.20 | 14.80 | 28.20 | 0.00 | 0.00% | 0.20 | 0 | 330 | 1.15 | 0.99 | 0.00 | -0.01 | 9/22/2026 | 10/7/2026 4:00:01 PM EST |
| 80.00 | 9.00 | 11.50 | 10.25 | 21.75 | 0.00 | 0.00% | 0.13 | 0 | 312 | 0.94 | 0.96 | 0.01 | -0.04 | 9/21/2026 | 10/7/2026 4:00:01 PM EST |
| 85.00 | 4.50 | 6.80 | 5.65 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 298 | 0.69 | 0.81 | 0.04 | -0.10 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 90.00 | 2.05 | 2.95 | 2.50 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1,542 | 0.43 | 0.52 | 0.07 | -0.14 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 1.00 | 0.53 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.34 | 0.23 | 0.05 | -0.10 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 100.00 | 0.25 | 0.95 | 0.60 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.58 | 0.07 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.59 | 0.02 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,293 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,886 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 812 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.27 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.05 | 1.03 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.84 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/7/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 4:00:01 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 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/7/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.29 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/7/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,687 | 1.14 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.67 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/7/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 863 | 0.60 | -0.04 | 0.01 | -0.04 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 85.00 | 0.35 | 0.75 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,676 | 0.40 | -0.19 | 0.04 | -0.10 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 90.00 | 2.15 | 2.70 | 2.43 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1,244 | 0.44 | -0.48 | 0.07 | -0.14 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 95.00 | 5.50 | 6.20 | 5.85 | 5.98 | 0.00 | 0.00% | 0.06 | 0 | 992 | 0.47 | -0.77 | 0.05 | -0.10 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 100.00 | 8.90 | 11.30 | 10.10 | 9.99 | 0.00 | 0.00% | 0.10 | 0 | 580 | 0.79 | -0.93 | 0.02 | -0.05 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 105.00 | 14.20 | 16.30 | 15.25 | 15.27 | 0.00 | 0.00% | 0.15 | 0 | 818 | 1.00 | -0.98 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 110.00 | 19.60 | 22.00 | 20.80 | 20.09 | 0.00 | 0.00% | 0.19 | 0 | 64 | 1.37 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 115.00 | 24.00 | 26.60 | 25.30 | 24.71 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 120.00 | 29.10 | 31.30 | 30.20 | 25.18 | 0.00 | 0.00% | 0.25 | 0 | 510 | 1.50 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:01 PM EST |
| 125.00 | 33.80 | 36.60 | 35.20 | 19.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/7/2026 4:00:01 PM EST |
| 130.00 | 38.40 | 41.50 | 39.95 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 4:00:01 PM EST |
| 135.00 | 43.00 | 46.50 | 44.75 | 19.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/7/2026 4:00:01 PM EST |
| 140.00 | 48.20 | 51.90 | 50.05 | 22.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 4:00:01 PM EST |
| 145.00 | 53.20 | 57.10 | 55.15 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 150.00 | 58.20 | 61.80 | 60.00 | 37.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/7/2026 4:00:01 PM EST |
| 155.00 | 63.50 | 66.70 | 65.10 | % | 0.42 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 160.00 | 68.20 | 71.90 | 70.05 | 78.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/7/2026 4:00:01 PM EST |
| 165.00 | 73.30 | 76.90 | 75.10 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 170.00 | 78.40 | 81.90 | 80.15 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 175.00 | 83.20 | 87.10 | 85.15 | % | 0.49 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 180.00 | 88.40 | 91.90 | 90.15 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST |