Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $93.95 as of 10/1/2026 1:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.60 | 46.60 | 44.60 | 42.80 | 0.00 | 0.00% | 0.89 | 0 | 8 | 1.58 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 37.50 | 41.60 | 39.55 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 60.00 | 32.60 | 36.70 | 34.65 | % | 0.58 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 65.00 | 27.70 | 31.80 | 29.75 | % | 0.46 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 70.00 | 23.00 | 27.00 | 25.00 | 25.05 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.96 | 0.96 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 75.00 | 18.40 | 22.50 | 20.45 | 29.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | 0.90 | 0.01 | -0.03 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 80.00 | 14.20 | 18.30 | 16.25 | 14.63 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.49 | 0.83 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 85.00 | 10.50 | 14.70 | 12.60 | 15.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.74 | 0.02 | -0.06 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 90.00 | 7.60 | 11.60 | 9.60 | 8.66 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.52 | 0.64 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 95.00 | 5.10 | 8.00 | 6.55 | 6.87 | -0.33 | -4.59% | 0.07 | 10 | 42 | 0.48 | 0.53 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 100.00 | 3.10 | 7.10 | 5.10 | 4.88 | -0.12 | -2.40% | 0.05 | 1 | 203 | 0.52 | 0.42 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 105.00 | 2.70 | 3.80 | 3.25 | 3.40 | -0.38 | -10.06% | 0.03 | 13 | 21 | 0.49 | 0.33 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 110.00 | 0.85 | 4.10 | 2.48 | 2.20 | -0.48 | -17.91% | 0.02 | 6 | 68 | 0.50 | 0.25 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 115.00 | 0.40 | 3.50 | 1.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.52 | 0.18 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.11 | 0.01 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 3.00 | 1.50 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | 0.08 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.05 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.03 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.95 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 75.00 | 0.55 | 1.85 | 1.20 | 1.27 | +0.25 | +24.51% | 0.02 | 1 | 28 | 0.55 | -0.10 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 80.00 | 1.15 | 1.90 | 1.53 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 197 | 0.49 | -0.17 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 85.00 | 2.20 | 3.50 | 2.85 | 2.90 | -0.38 | -11.59% | 0.03 | 3 | 61 | 0.49 | -0.26 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 90.00 | 3.80 | 6.80 | 5.30 | 4.40 | -0.34 | -7.18% | 0.06 | 5 | 75 | 0.54 | -0.36 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 95.00 | 6.60 | 7.90 | 7.25 | 7.47 | -0.14 | -1.84% | 0.08 | 1 | 42 | 0.51 | -0.47 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 100.00 | 8.10 | 12.30 | 10.20 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.51 | -0.58 | 0.02 | -0.07 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 105.00 | 11.50 | 15.70 | 13.60 | 15.55 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.50 | -0.67 | 0.02 | -0.07 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 110.00 | 15.50 | 19.70 | 17.60 | 15.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.69 | -0.75 | 0.02 | -0.06 | 9/25/2026 | 10/1/2026 4:00:03 PM EST |
| 115.00 | 19.90 | 23.80 | 21.85 | % | 0.19 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 120.00 | 24.40 | 28.40 | 26.40 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | -0.89 | 0.01 | -0.03 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 125.00 | 29.10 | 33.20 | 31.15 | % | 0.25 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 130.00 | 34.00 | 38.10 | 36.05 | % | 0.28 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 135.00 | 38.80 | 43.00 | 40.90 | % | 0.30 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 140.00 | 43.80 | 47.80 | 45.80 | % | 0.33 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 145.00 | 48.80 | 52.90 | 50.85 | % | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 150.00 | 53.80 | 57.90 | 55.85 | % | 0.37 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |