Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $81.41 as of 11/4/2026 1:45:18 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 | 35.70 | 40.50 | 38.10 | 34.10 | 0.00 | 0.00% | 0.76 | 0 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 55.00 | 30.70 | 35.50 | 33.10 | % | 0.60 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 60.00 | 26.30 | 30.10 | 28.20 | % | 0.47 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 65.00 | 21.20 | 25.20 | 23.20 | 23.01 | +9.11 | +65.54% | 0.36 | 1 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 70.00 | 16.30 | 20.30 | 18.30 | 16.24 | +3.42 | +26.68% | 0.26 | 2 | 4 | 1.34 | 0.98 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 75.00 | 11.40 | 16.00 | 13.70 | 13.90 | +3.03 | +27.88% | 0.18 | 1 | 2 | 1.15 | 0.91 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 80.00 | 7.30 | 11.50 | 9.40 | 9.80 | +4.00 | +68.97% | 0.12 | 6 | 24 | 0.98 | 0.80 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 85.00 | 3.60 | 8.00 | 5.80 | 6.20 | +3.70 | +148.00% | 0.07 | 7 | 664 | 0.60 | 0.62 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 90.00 | 0.75 | 3.70 | 2.23 | 2.60 | +1.30 | +100.00% | 0.02 | 448 | 408 | 0.44 | 0.43 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 95.00 | 1.30 | 3.80 | 2.55 | 1.63 | +1.06 | +185.97% | 0.03 | 48 | 874 | 0.56 | 0.26 | 0.03 | -0.11 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 100.00 | 0.55 | 1.05 | 0.80 | 0.80 | +0.49 | +158.07% | 0.01 | 148 | 1,994 | 0.61 | 0.14 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 105.00 | 0.30 | 1.00 | 0.65 | 0.50 | +0.32 | +177.78% | 0.01 | 20 | 155 | 0.66 | 0.07 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.59 | -66.30% | 0.00 | 2,035 | 170 | 0.64 | 0.03 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.30 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 11/4/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/4/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/4/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/4/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/4/2026 3:59:56 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 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 1.08 | % | 0.04 | 1 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:56 PM EST | |
| 70.00 | 0.00 | 2.50 | 1.25 | 1.13 | +0.08 | +7.62% | 0.02 | 1 | 59 | 1.28 | -0.02 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 75.00 | 0.15 | 1.05 | 0.60 | 0.60 | -1.05 | -63.64% | 0.01 | 612 | 603 | 0.60 | -0.09 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 80.00 | 0.80 | 4.30 | 2.55 | 1.05 | -2.33 | -68.94% | 0.03 | 22 | 952 | 0.52 | -0.20 | 0.03 | -0.08 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 85.00 | 1.45 | 5.00 | 3.23 | 3.45 | -2.55 | -42.50% | 0.04 | 2 | 270 | 0.67 | -0.38 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 90.00 | 2.70 | 6.90 | 4.80 | 4.75 | -4.84 | -50.47% | 0.05 | 2 | 296 | 0.47 | -0.57 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 95.00 | 6.20 | 11.00 | 8.60 | 7.99 | -7.66 | -48.95% | 0.09 | 2 | 164 | 0.86 | -0.74 | 0.03 | -0.11 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 100.00 | 10.30 | 15.00 | 12.65 | 13.07 | -4.73 | -26.58% | 0.13 | 1 | 45 | 0.95 | -0.86 | 0.02 | -0.07 | 11/4/2026 | 11/4/2026 3:59:56 PM EST |
| 105.00 | 15.00 | 19.50 | 17.25 | 22.08 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.04 | -0.93 | 0.01 | -0.04 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 110.00 | 19.60 | 24.40 | 22.00 | 26.87 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.15 | -0.97 | 0.01 | -0.02 | 11/2/2026 | 11/4/2026 3:59:56 PM EST |
| 115.00 | 24.50 | 29.30 | 26.90 | 21.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 11/4/2026 3:59:56 PM EST |
| 120.00 | 29.50 | 34.30 | 31.90 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 3:59:56 PM EST |
| 125.00 | 34.50 | 39.20 | 36.85 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 130.00 | 39.50 | 44.30 | 41.90 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 135.00 | 44.60 | 49.40 | 47.00 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 140.00 | 49.50 | 54.20 | 51.85 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 145.00 | 54.50 | 59.40 | 56.95 | % | 0.39 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST | |||
| 150.00 | 59.50 | 64.40 | 61.95 | % | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:56 PM EST |