Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $27.78 as of 1/22/2025 8:26:38 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 11.70 | 14.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
16.00 | 11.40 | 12.60 | 10.13 | 0.00 | 0.00% | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
17.00 | 10.40 | 11.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
18.00 | 9.40 | 10.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
19.00 | 8.50 | 9.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
20.00 | 7.50 | 8.70 | 7.47 | 0.00 | 0.00% | 0 | 19 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
21.00 | 6.50 | 7.30 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
22.00 | 5.70 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.98 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
23.00 | 4.50 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.95 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
24.00 | 4.10 | 4.30 | 3.59 | 0.00 | 0.00% | 0 | 73 | 0.39 | 0.91 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
25.00 | 1.45 | 3.50 | 2.73 | 0.00 | 0.00% | 0 | 94 | 0.40 | 0.85 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
26.00 | 2.50 | 4.20 | 2.20 | 0.00 | 0.00% | 0 | 139 | 0.40 | 0.77 | 0.10 | -0.02 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
27.00 | 1.80 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 1,111 | 0.39 | 0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
28.00 | 1.25 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 2,786 | 0.39 | 0.53 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
29.00 | 0.80 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 605 | 0.38 | 0.41 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
30.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 82 | 0.37 | 0.30 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
31.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.39 | 0.21 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
32.00 | 0.20 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 30 | 0.39 | 0.14 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
33.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
34.00 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | 0.05 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
19.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
20.00 | 0.00 | 0.70 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
21.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 355 | 0.62 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.84 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
23.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3,603 | 0.45 | -0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
24.00 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 142 | 0.42 | -0.09 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
25.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 435 | 0.41 | -0.15 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
26.00 | 0.40 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.23 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
27.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 266 | 0.38 | -0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
28.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.47 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
29.00 | 1.70 | 1.85 | 1.80 | 0.00 | 0.00% | 0 | 127 | 0.38 | -0.59 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
30.00 | 2.40 | 2.55 | 2.91 | 0.00 | 0.00% | 0 | 11 | 0.38 | -0.70 | 0.11 | -0.02 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
31.00 | 1.75 | 3.40 | % | 0 | 0 | 0.39 | -0.79 | 0.09 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
32.00 | 4.00 | 4.60 | 4.07 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.86 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
33.00 | 4.70 | 5.70 | % | 0 | 0 | 0.71 | -0.91 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
34.00 | 5.50 | 6.90 | % | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
35.00 | 6.40 | 7.40 | % | 0 | 0 | 0.70 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST |