Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $83.59 as of 10/25/2026 8:18:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 69.10 | 72.00 | 70.55 | 107.20 | 0.00 | 0.00% | 5.43 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 4:00:03 PM EST |
| 15.00 | 67.10 | 70.00 | 68.55 | % | 4.57 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 18.00 | 64.10 | 67.00 | 65.55 | % | 3.64 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 20.00 | 62.10 | 65.00 | 63.55 | 67.70 | 0.00 | 0.00% | 3.18 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 22.00 | 60.10 | 63.00 | 61.55 | % | 2.80 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 25.00 | 57.10 | 60.00 | 58.55 | % | 2.34 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 27.00 | 55.20 | 58.10 | 56.65 | % | 2.10 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 30.00 | 52.20 | 55.10 | 53.65 | % | 1.79 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 32.00 | 50.20 | 53.10 | 51.65 | 83.20 | 0.00 | 0.00% | 1.61 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/23/2026 4:00:03 PM EST |
| 35.00 | 47.20 | 50.10 | 48.65 | % | 1.39 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 37.00 | 45.20 | 48.10 | 46.65 | % | 1.26 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 40.00 | 42.20 | 45.20 | 43.70 | % | 1.09 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 42.00 | 40.20 | 43.20 | 41.70 | % | 0.99 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 45.00 | 37.20 | 40.30 | 38.75 | 49.03 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 4:00:03 PM EST |
| 47.00 | 35.20 | 38.30 | 36.75 | 44.26 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 32.30 | 35.30 | 33.80 | 25.00 | 0.00 | 0.00% | 0.68 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 26.90 | 31.00 | 28.95 | 37.00 | 0.00 | 0.00% | 0.53 | 0 | 21 | 1.14 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 22.10 | 26.00 | 24.05 | 30.60 | 0.00 | 0.00% | 0.40 | 0 | 44 | 0.96 | 0.98 | 0.01 | -0.01 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 17.80 | 20.90 | 19.35 | 24.18 | 0.00 | 0.00% | 0.30 | 0 | 98 | 0.84 | 0.93 | 0.01 | -0.02 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 70.00 | 13.40 | 16.40 | 14.90 | 14.98 | -1.42 | -8.66% | 0.21 | 1 | 94 | 0.75 | 0.85 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 75.00 | 9.60 | 12.60 | 11.10 | 11.03 | -1.21 | -9.89% | 0.15 | 1 | 113 | 0.46 | 0.75 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 80.00 | 6.40 | 9.50 | 7.95 | 12.35 | 0.00 | 0.00% | 0.10 | 0 | 301 | 0.47 | 0.63 | 0.02 | -0.05 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 85.00 | 4.00 | 7.20 | 5.60 | 6.73 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.48 | 0.50 | 0.03 | -0.05 | 10/22/2026 | 10/23/2026 4:00:03 PM EST |
| 90.00 | 1.60 | 5.70 | 3.65 | 4.10 | -0.53 | -11.45% | 0.04 | 6 | 351 | 0.46 | 0.37 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 95.00 | 1.00 | 4.40 | 2.70 | 2.35 | -0.41 | -14.86% | 0.03 | 35 | 1,000 | 0.49 | 0.27 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 100.00 | 0.65 | 3.60 | 2.13 | 1.50 | -0.28 | -15.73% | 0.02 | 5 | 508 | 0.52 | 0.18 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 105.00 | 0.10 | 1.60 | 0.85 | 1.00 | -0.20 | -16.67% | 0.01 | 50 | 1,438 | 0.43 | 0.13 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 110.00 | 0.40 | 1.15 | 0.78 | 0.72 | -0.88 | -55.00% | 0.01 | 1 | 268 | 0.48 | 0.09 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 115.00 | 0.25 | 1.05 | 0.65 | 0.78 | +0.08 | +11.43% | 0.01 | 2 | 111 | 0.54 | 0.06 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 120.00 | 0.30 | 1.50 | 0.90 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.63 | 0.03 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.93 | 0.02 | 0.00 | -0.01 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.97 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.02 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.11 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/23/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.23 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.37 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 116 | 3.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 168 | 3.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 51 | 2.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 56 | 2.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 329 | 2.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 188 | 2.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 268 | 1.86 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/23/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 955 | 1.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/23/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 166 | 1.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 181 | 1.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 129 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 234 | 1.34 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/23/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 713 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.73 | -0.02 | 0.01 | -0.01 | 10/19/2026 | 10/23/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 0.87 | +0.57 | +190.00% | 0.01 | 2 | 304 | 0.64 | -0.07 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | 1.46 | +0.31 | +26.96% | 0.01 | 5 | 343 | 0.55 | -0.15 | 0.02 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 75.00 | 1.55 | 3.50 | 2.53 | 2.50 | +0.35 | +16.28% | 0.03 | 18 | 1,255 | 0.47 | -0.25 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 80.00 | 2.45 | 6.60 | 4.53 | 4.30 | +0.45 | +11.69% | 0.06 | 1 | 1,081 | 0.48 | -0.37 | 0.02 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 85.00 | 5.60 | 8.90 | 7.25 | 6.75 | +0.94 | +16.18% | 0.09 | 3 | 168 | 0.50 | -0.50 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 90.00 | 8.90 | 12.00 | 10.45 | 10.82 | +1.82 | +20.23% | 0.12 | 2 | 568 | 0.50 | -0.63 | 0.03 | -0.05 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 95.00 | 12.60 | 15.70 | 14.15 | 13.71 | +3.71 | +37.10% | 0.15 | 1 | 113 | 0.49 | -0.73 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 100.00 | 16.70 | 19.90 | 18.30 | 18.40 | +6.63 | +56.33% | 0.18 | 180 | 285 | 0.71 | -0.82 | 0.02 | -0.04 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 105.00 | 21.20 | 24.40 | 22.80 | 22.60 | +7.60 | +50.67% | 0.22 | 1 | 56 | 0.75 | -0.87 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 110.00 | 25.90 | 29.00 | 27.45 | 26.81 | +6.81 | +34.05% | 0.25 | 11 | 27 | 0.80 | -0.91 | 0.01 | -0.02 | 10/23/2026 | 10/23/2026 4:00:03 PM EST |
| 115.00 | 30.70 | 33.80 | 32.25 | 20.57 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.85 | -0.94 | 0.01 | -0.02 | 9/23/2026 | 10/23/2026 4:00:03 PM EST |
| 120.00 | 35.50 | 38.60 | 37.05 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.91 | -0.97 | 0.00 | -0.01 | 9/16/2026 | 10/23/2026 4:00:03 PM EST |
| 125.00 | 40.40 | 43.60 | 42.00 | 18.80 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.92 | -0.98 | 0.00 | -0.01 | 8/24/2026 | 10/23/2026 4:00:03 PM EST |
| 130.00 | 45.30 | 48.50 | 46.90 | 30.70 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.97 | -0.99 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 4:00:03 PM EST |
| 135.00 | 50.30 | 53.40 | 51.85 | 25.20 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.03 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 10/23/2026 4:00:03 PM EST |
| 140.00 | 55.20 | 58.40 | 56.80 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 145.00 | 60.20 | 63.40 | 61.80 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 150.00 | 65.10 | 68.30 | 66.70 | 49.53 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 10/23/2026 4:00:03 PM EST |
| 155.00 | 70.10 | 73.30 | 71.70 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 160.00 | 75.00 | 78.30 | 76.65 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 165.00 | 80.00 | 83.30 | 81.65 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 170.00 | 85.00 | 88.20 | 86.60 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 175.00 | 90.00 | 93.20 | 91.60 | % | 0.52 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:03 PM EST | |||
| 180.00 | 94.90 | 98.20 | 96.55 | 97.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/23/2026 4:00:03 PM EST |