Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $80.34 as of 12/9/2025 8:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.30 | 47.20 | 45.25 | 53.10 | 0.00 | 0.00% | 1.29 | 0 | 12 | 4.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 38.40 | 42.30 | 40.35 | 48.30 | 0.00 | 0.00% | 1.01 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 33.30 | 37.20 | 35.25 | % | 0.78 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 50.00 | 28.30 | 32.20 | 30.25 | 38.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 23.30 | 27.20 | 25.25 | 33.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 18.30 | 22.50 | 20.40 | 28.40 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 13.40 | 17.20 | 15.30 | 17.60 | 0.00 | 0.00% | 0.24 | 0 | 48 | 1.47 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 8.60 | 12.40 | 10.50 | 10.30 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.17 | 0.92 | 0.02 | -0.06 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 6.20 | 6.60 | 6.40 | 6.00 | +0.30 | +5.27% | 0.09 | 7 | 368 | 0.56 | 0.78 | 0.04 | -0.12 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 3.10 | 3.30 | 3.20 | 3.19 | +0.67 | +26.59% | 0.04 | 105 | 1,875 | 0.56 | 0.54 | 0.05 | -0.15 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 1.25 | 1.40 | 1.33 | 1.27 | +0.19 | +17.60% | 0.02 | 84 | 1,328 | 0.56 | 0.30 | 0.04 | -0.13 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.05 | +11.12% | 0.01 | 15 | 2,135 | 0.58 | 0.13 | 0.03 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.03 | -13.05% | 0.00 | 111 | 274 | 0.67 | 0.05 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 488 | 123 | 0.61 | 0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 182 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 411 | 2,164 | 1.04 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 0.80 | 0.48 | 0.30 | -0.12 | -28.58% | 0.01 | 1,014 | 1,542 | 0.67 | -0.08 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 75.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.30 | -23.08% | 0.01 | 51 | 563 | 0.58 | -0.22 | 0.04 | -0.12 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 80.00 | 2.65 | 2.85 | 2.75 | 2.70 | -0.75 | -21.74% | 0.03 | 1,250 | 2,144 | 0.57 | -0.46 | 0.05 | -0.15 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 85.00 | 5.60 | 6.10 | 5.85 | 6.25 | -1.04 | -14.27% | 0.07 | 16 | 430 | 0.56 | -0.70 | 0.04 | -0.13 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 90.00 | 9.30 | 12.20 | 10.75 | 9.00 | -1.55 | -14.70% | 0.12 | 20 | 53 | 1.11 | -0.87 | 0.03 | -0.08 | 12/9/2025 | 12/9/2025 3:59:58 PM EST |
| 95.00 | 13.40 | 16.80 | 15.10 | % | 0.16 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.04 | 12/9/2025 3:59:58 PM EST | |||
| 100.00 | 18.30 | 21.70 | 20.00 | 31.50 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.47 | -0.99 | 0.00 | -0.01 | 10/21/2025 | 12/9/2025 3:59:58 PM EST |
| 105.00 | 23.00 | 26.70 | 24.85 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST | |||
| 110.00 | 28.10 | 31.70 | 29.90 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:58 PM EST |