Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $85.50 as of 12/12/2025 9:08:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 49.30 | 52.00 | 50.65 | 53.10 | 0.00 | 0.00% | 1.45 | 0 | 12 | 4.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:53 PM EST |
| 40.00 | 44.30 | 47.00 | 45.65 | 48.30 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:53 PM EST |
| 45.00 | 39.30 | 41.60 | 40.45 | % | 0.90 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 50.00 | 34.30 | 37.00 | 35.65 | 38.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:53 PM EST |
| 55.00 | 29.30 | 32.00 | 30.65 | 33.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:53 PM EST |
| 60.00 | 24.30 | 27.00 | 25.65 | 28.40 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:53 PM EST |
| 65.00 | 19.30 | 22.00 | 20.65 | 17.60 | 0.00 | 0.00% | 0.32 | 0 | 48 | 1.72 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:53 PM EST |
| 70.00 | 14.40 | 16.70 | 15.55 | 10.30 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.26 | 0.99 | 0.00 | -0.04 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 75.00 | 9.70 | 11.90 | 10.80 | 11.47 | 0.00 | 0.00% | 0.14 | 0 | 226 | 1.01 | 0.94 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 80.00 | 5.10 | 7.10 | 6.10 | 6.51 | 0.00 | 0.00% | 0.08 | 0 | 1,934 | 0.73 | 0.82 | 0.04 | -0.14 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 85.00 | 2.90 | 3.10 | 3.00 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1,291 | 0.51 | 0.56 | 0.06 | -0.18 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 90.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2,118 | 0.51 | 0.29 | 0.05 | -0.16 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 95.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.54 | 0.12 | 0.03 | -0.10 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.71 | 0.04 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.05 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.77 | -0.01 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.64 | -0.06 | 0.02 | -0.08 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 0.57 | -0.18 | 0.04 | -0.14 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 85.00 | 2.30 | 2.50 | 2.40 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 465 | 0.55 | -0.44 | 0.06 | -0.18 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 90.00 | 5.40 | 5.90 | 5.65 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.64 | -0.71 | 0.05 | -0.16 | 12/9/2025 | 12/11/2025 3:59:53 PM EST |
| 95.00 | 8.80 | 11.20 | 10.00 | % | 0.11 | 0 | 0 | 0.99 | -0.88 | 0.03 | -0.10 | 12/11/2025 3:59:53 PM EST | |||
| 100.00 | 13.50 | 15.80 | 14.65 | 31.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.13 | -0.96 | 0.01 | -0.04 | 10/21/2025 | 12/11/2025 3:59:53 PM EST |
| 105.00 | 18.50 | 20.70 | 19.60 | % | 0.19 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 12/11/2025 3:59:53 PM EST | |||
| 110.00 | 22.90 | 26.50 | 24.70 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST |