Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $30.86 as of 2/4/2025 8:46:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 17.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 16.00 | 13.90 | 16.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.00 | 13.50 | 16.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 18.00 | 11.10 | 14.00 | 8.85 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 11.70 | 14.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 20.00 | 10.40 | 12.60 | 10.90 | -0.11 | -1.00% | 1 | 237 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 21.00 | 9.60 | 11.60 | 3.90 | 0.00 | 0.00% | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:55 PM EST |
| 22.00 | 8.50 | 10.60 | 5.40 | 0.00 | 0.00% | 0 | 29 | 1.35 | 0.99 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:55 PM EST |
| 23.00 | 7.70 | 8.40 | 8.68 | 0.00 | 0.00% | 0 | 129 | 0.69 | 0.98 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 24.00 | 6.60 | 7.50 | 7.21 | +1.01 | +16.29% | 7 | 87 | 0.71 | 0.95 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 5.80 | 6.80 | 3.55 | 0.00 | 0.00% | 0 | 428 | 0.52 | 0.91 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 26.00 | 4.90 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 48 | 0.62 | 0.88 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 27.00 | 3.30 | 4.80 | 4.61 | 0.00 | 0.00% | 0 | 321 | 0.53 | 0.83 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 28.00 | 3.40 | 3.70 | 3.13 | 0.00 | 0.00% | 0 | 468 | 0.42 | 0.76 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 29.00 | 2.80 | 3.10 | 2.99 | -0.21 | -6.57% | 1 | 848 | 0.45 | 0.69 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 2.00 | 2.45 | 2.35 | -0.07 | -2.90% | 57 | 1,666 | 0.45 | 0.60 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 1.70 | 1.90 | 1.80 | -0.15 | -7.70% | 6 | 254 | 0.43 | 0.52 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 1.30 | 1.45 | 1.59 | +0.04 | +2.59% | 7 | 266 | 0.43 | 0.43 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 0.95 | 1.15 | 1.05 | +0.27 | +34.62% | 5 | 54 | 0.43 | 0.36 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 0.70 | 0.85 | 0.75 | -0.10 | -11.77% | 3 | 66 | 0.43 | 0.29 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 35.00 | 0.50 | 0.65 | 0.64 | +0.19 | +42.23% | 50 | 202 | 0.43 | 0.23 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.18 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 0.20 | 0.40 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.14 | 0.05 | -0.01 | 10/22/2024 | 2/4/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.30 | % | 0 | 0 | 0.40 | 0.10 | 0.04 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.05 | 0.02 | -0.01 | 10/22/2024 | 2/4/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.01 | 0.01 | 0.00 | 12/10/2024 | 2/4/2025 3:59:55 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 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1,315 | 1.92 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 266 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 112 | 1.39 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 222 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5,261 | 1.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1,705 | 1.08 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 4,166 | 0.98 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 2/4/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 581 | 0.89 | -0.02 | 0.01 | 0.00 | 12/31/2024 | 2/4/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 326 | 0.53 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 19 | 383 | 0.46 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 26.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 2,233 | 0.44 | -0.12 | 0.04 | -0.01 | 1/30/2025 | 2/4/2025 3:59:55 PM EST |
| 27.00 | 0.40 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 779 | 0.44 | -0.17 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 3:59:55 PM EST |
| 28.00 | 0.65 | 0.70 | 0.72 | -0.28 | -28.00% | 4 | 577 | 0.43 | -0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 29.00 | 0.95 | 1.05 | 1.00 | +0.01 | +1.01% | 1 | 674 | 0.43 | -0.31 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 30.00 | 1.35 | 1.45 | 1.36 | +0.02 | +1.50% | 4 | 774 | 0.43 | -0.40 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 31.00 | 1.80 | 2.00 | 1.89 | -0.31 | -14.10% | 3 | 63 | 0.42 | -0.48 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 32.00 | 2.40 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.57 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:55 PM EST |
| 33.00 | 3.00 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.43 | -0.64 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:55 PM EST |
| 34.00 | 3.70 | 4.10 | % | 0 | 0 | 0.44 | -0.71 | 0.07 | -0.02 | 2/4/2025 3:59:55 PM EST | |||
| 35.00 | 4.40 | 5.10 | 4.62 | -0.08 | -1.71% | 1 | 17 | 0.52 | -0.77 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:55 PM EST |
| 36.00 | 4.80 | 6.10 | 7.10 | 0.00 | 0.00% | 0 | 79 | 0.61 | -0.82 | 0.06 | -0.01 | 10/24/2024 | 2/4/2025 3:59:55 PM EST |
| 37.00 | 5.70 | 8.00 | % | 0 | 0 | 0.93 | -0.86 | 0.05 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 38.00 | 6.60 | 9.10 | % | 0 | 0 | 1.02 | -0.90 | 0.04 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 40.00 | 8.50 | 10.80 | % | 0 | 0 | 1.05 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:55 PM EST | |||
| 45.00 | 13.50 | 15.60 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:55 PM EST |