Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $109.82 as of 2/13/2026 7:29:12 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 | 57.80 | 61.10 | 59.45 | 48.85 | 0.00 | 0.00% | 1.19 | 0 | 34 | 4.18 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 53.10 | 56.10 | 54.60 | 43.84 | 0.00 | 0.00% | 0.99 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 48.10 | 51.10 | 49.60 | 39.19 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 43.00 | 46.20 | 44.60 | 27.75 | 0.00 | 0.00% | 0.69 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 38.00 | 41.20 | 39.60 | 38.70 | +8.89 | +29.83% | 0.57 | 1 | 13 | 2.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 33.10 | 35.90 | 34.50 | 35.75 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.20 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 28.10 | 30.90 | 29.50 | 28.07 | +2.17 | +8.38% | 0.37 | 2 | 53 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 23.20 | 25.50 | 24.35 | 23.39 | 0.00 | 0.00% | 0.29 | 0 | 234 | 1.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 18.60 | 21.00 | 19.80 | 18.50 | +2.50 | +15.63% | 0.22 | 2 | 469 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 13.80 | 16.20 | 15.00 | 14.81 | +3.61 | +32.24% | 0.16 | 13 | 838 | 1.15 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 9.40 | 11.50 | 10.45 | 10.50 | +3.13 | +42.47% | 0.10 | 12 | 2,811 | 0.93 | 0.91 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 5.60 | 7.50 | 6.55 | 6.55 | +2.75 | +72.37% | 0.06 | 72 | 759 | 0.60 | 0.74 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 2.55 | 3.70 | 3.13 | 3.38 | +1.48 | +77.90% | 0.03 | 56 | 619 | 0.53 | 0.51 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 1.55 | 1.95 | 1.75 | 1.75 | +0.75 | +75.00% | 0.02 | 274 | 584 | 0.61 | 0.31 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 0.60 | 0.95 | 0.78 | 0.80 | +0.10 | +14.29% | 0.01 | 37 | 1,218 | 0.62 | 0.18 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 0.10 | 0.50 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 1 | 225 | 0.60 | 0.10 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 130.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 970 | 0.70 | 0.05 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.28 | -0.10 | -26.32% | 0.00 | 10 | 62 | 0.78 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.39 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.98 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 281 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 489 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 0.10 | 0.20 | 0.15 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 340 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.55 | 0.30 | 0.19 | -0.16 | -45.72% | 0.00 | 8 | 718 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 0.25 | 1.00 | 0.63 | 0.44 | -0.26 | -37.15% | 0.01 | 62 | 727 | 0.83 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 0.40 | 1.05 | 0.73 | 0.82 | -0.38 | -31.67% | 0.01 | 24 | 594 | 0.64 | -0.09 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 105.00 | 0.55 | 1.95 | 1.25 | 1.78 | -1.93 | -52.03% | 0.01 | 32 | 303 | 0.52 | -0.26 | 0.04 | -0.18 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 110.00 | 3.20 | 3.80 | 3.50 | 4.02 | -1.41 | -25.97% | 0.03 | 30 | 195 | 0.57 | -0.49 | 0.05 | -0.24 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 115.00 | 6.00 | 8.10 | 7.05 | 7.30 | +2.40 | +48.98% | 0.06 | 11 | 95 | 0.64 | -0.69 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 120.00 | 10.10 | 12.40 | 11.25 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.93 | -0.82 | 0.03 | -0.18 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 125.00 | 14.50 | 17.50 | 16.00 | % | 0.13 | 0 | 0 | 1.17 | -0.90 | 0.02 | -0.12 | 2/13/2026 3:59:51 PM EST | |||
| 130.00 | 19.20 | 22.30 | 20.75 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.32 | -0.95 | 0.01 | -0.07 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 135.00 | 24.40 | 27.20 | 25.80 | 28.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.03 | 1/29/2026 | 2/13/2026 3:59:51 PM EST |
| 140.00 | 29.30 | 32.10 | 30.70 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 145.00 | 33.90 | 37.20 | 35.55 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:51 PM EST |