Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $54.91 as of 8/22/2025 7:47:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 39.20 | 40.40 | 39.80 | 39.81 | 0.00 | 0.00% | 2.65 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 33.50 | 36.60 | 35.05 | 34.91 | 0.00 | 0.00% | 1.75 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 31.80 | 34.70 | 33.25 | % | 1.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 23.00 | 30.50 | 33.50 | 32.00 | % | 1.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 29.70 | 32.70 | 31.20 | % | 1.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 28.90 | 31.60 | 30.25 | 11.60 | 0.00 | 0.00% | 1.21 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:52 PM EST |
| 26.00 | 27.70 | 30.70 | 29.20 | 7.30 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 26.90 | 29.80 | 28.35 | % | 1.05 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 28.00 | 25.70 | 28.60 | 27.15 | 27.20 | 0.00 | 0.00% | 0.97 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 29.00 | 24.60 | 27.50 | 26.05 | % | 0.90 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 23.90 | 26.80 | 25.35 | 23.69 | -0.91 | -3.70% | 0.85 | 1 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 22.60 | 25.80 | 24.20 | 23.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 21.60 | 24.80 | 23.20 | 22.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 33.00 | 20.60 | 23.70 | 22.15 | 21.80 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 34.00 | 19.60 | 22.80 | 21.20 | 20.60 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.27 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 18.60 | 21.70 | 20.15 | 19.30 | -0.30 | -1.54% | 0.58 | 1 | 12 | 1.28 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 36.00 | 17.70 | 20.80 | 19.25 | 16.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 37.00 | 16.70 | 19.90 | 18.30 | 17.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 38.00 | 15.90 | 18.80 | 17.35 | 16.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 39.00 | 14.70 | 16.90 | 15.80 | 15.70 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.76 | 0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 14.30 | 15.60 | 14.95 | 12.40 | -2.10 | -14.49% | 0.37 | 20 | 31 | 0.65 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 12.80 | 16.00 | 14.40 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.91 | 0.95 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 11.90 | 15.10 | 13.50 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.88 | 0.93 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 11.00 | 14.20 | 12.60 | 11.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.86 | 0.92 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 44.00 | 10.10 | 13.30 | 11.70 | 9.52 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.86 | 0.90 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 10.20 | 10.70 | 10.45 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 479 | 0.44 | 0.88 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 46.00 | 9.20 | 9.80 | 9.50 | 8.73 | 0.00 | 0.00% | 0.21 | 0 | 90 | 0.39 | 0.86 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 47.00 | 8.40 | 8.90 | 8.65 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.40 | 0.83 | 0.03 | -0.03 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 48.00 | 7.60 | 8.10 | 7.85 | 6.03 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.40 | 0.81 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 49.00 | 6.80 | 8.60 | 7.70 | 7.55 | +1.68 | +28.62% | 0.16 | 1 | 207 | 0.40 | 0.78 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 6.30 | 6.60 | 6.45 | 6.60 | +0.50 | +8.20% | 0.13 | 17 | 256 | 0.41 | 0.74 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 3.40 | 3.70 | 3.55 | 3.71 | +0.31 | +9.12% | 0.06 | 126 | 717 | 0.42 | 0.53 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 1.75 | 1.90 | 1.83 | 1.91 | +0.17 | +9.77% | 0.03 | 48 | 1,196 | 0.43 | 0.33 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.85 | 1.05 | 0.95 | 0.99 | +0.07 | +7.61% | 0.01 | 43 | 219 | 0.45 | 0.20 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.61 | +0.19 | +45.24% | 0.01 | 4 | 23 | 0.44 | 0.13 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.07 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 229 | 1.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 203 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,798 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | 2.21 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.03 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3,161 | 1.13 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4,845 | 0.99 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 8/22/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.85 | 0.93 | 0.05 | -0.03 | -37.50% | 0.03 | 1 | 11,424 | 1.10 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.88 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.55 | -0.03 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.89 | -0.03 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 41.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.20 | -44.45% | 0.01 | 1 | 192 | 0.53 | -0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,735 | 0.48 | -0.07 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.55 | -0.08 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.50 | -0.10 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.15 | -25.00% | 0.01 | 11 | 579 | 0.47 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 46.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.15 | -20.00% | 0.01 | 2 | 295 | 0.43 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 47.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.18 | -19.36% | 0.02 | 3 | 132 | 0.44 | -0.17 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 48.00 | 0.95 | 1.10 | 1.03 | 0.92 | -0.63 | -40.65% | 0.02 | 8 | 254 | 0.43 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 49.00 | 1.15 | 1.30 | 1.23 | 1.19 | -0.16 | -11.86% | 0.03 | 11 | 439 | 0.42 | -0.22 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 1.35 | 1.65 | 1.50 | 1.43 | -0.37 | -20.56% | 0.03 | 103 | 864 | 0.42 | -0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | 4.80 | +0.90 | +23.08% | 0.07 | 2 | 877 | 0.42 | -0.47 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 6.70 | 7.40 | 7.05 | 6.65 | -2.35 | -26.12% | 0.12 | 5 | 464 | 0.45 | -0.67 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 10.40 | 11.70 | 11.05 | % | 0.17 | 0 | 0 | 0.42 | -0.80 | 0.03 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 70.00 | 14.60 | 16.90 | 15.75 | % | 0.23 | 0 | 0 | 0.76 | -0.87 | 0.02 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 75.00 | 19.30 | 22.30 | 20.80 | % | 0.28 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 80.00 | 23.90 | 27.40 | 25.65 | % | 0.32 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST |