Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $31.64 as of 2/21/2025 7:46:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 17.60 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 14.30 | 17.70 | 14.70 | 0.00 | 0.00% | 0 | 12 | 3.10 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 13.40 | 15.70 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 12.30 | 15.50 | 8.85 | 0.00 | 0.00% | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 11.30 | 13.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 11.00 | 11.80 | 13.40 | 0.00 | 0.00% | 0 | 220 | 1.28 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 10.20 | 12.90 | 3.90 | 0.00 | 0.00% | 0 | 18 | 1.26 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 9.30 | 10.20 | 5.40 | 0.00 | 0.00% | 0 | 29 | 1.28 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 8.50 | 10.80 | 8.68 | 0.00 | 0.00% | 0 | 129 | 0.96 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 6.20 | 9.90 | 7.65 | -0.48 | -5.91% | 1 | 95 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 5.40 | 8.60 | 6.63 | -0.82 | -11.01% | 2 | 415 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 5.60 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 47 | 0.73 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 4.70 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 323 | 0.63 | 0.97 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 3.70 | 4.40 | 3.98 | -0.82 | -17.09% | 2 | 457 | 0.57 | 0.88 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 2.60 | 3.10 | 3.00 | -0.70 | -18.92% | 2 | 856 | 0.51 | 0.79 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 1.95 | 2.45 | 2.30 | -0.36 | -13.54% | 4 | 1,556 | 0.44 | 0.68 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 1.55 | 1.70 | 1.60 | -0.39 | -19.60% | 68 | 299 | 0.43 | 0.56 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 1.05 | 1.55 | 1.13 | -0.33 | -22.61% | 957 | 389 | 0.49 | 0.45 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 0.70 | 1.80 | 0.75 | -0.33 | -30.56% | 1,931 | 263 | 0.41 | 0.34 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 0.40 | 0.60 | 0.50 | +0.01 | +2.05% | 51 | 115 | 0.41 | 0.25 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.26 | -0.18 | -40.91% | 23 | 257 | 0.45 | 0.18 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.41 | 0.12 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.47 | 0.08 | 0.04 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.05 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.02 | 0.01 | 0.00 | 10/22/2024 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,315 | 2.24 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 266 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 112 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 222 | 1.64 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5,261 | 1.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1,705 | 1.39 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 4,166 | 1.26 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 581 | 1.15 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 326 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 390 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | -0.15 | -60.00% | 10 | 2,234 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 820 | 0.50 | -0.03 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 670 | 0.48 | -0.12 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.65 | 0.50 | +0.05 | +11.12% | 14 | 1,876 | 0.47 | -0.21 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.85 | 0.95 | 0.89 | +0.38 | +74.51% | 24 | 805 | 0.42 | -0.32 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 0.30 | 1.45 | 1.40 | +0.35 | +33.34% | 4 | 245 | 0.43 | -0.44 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 1.60 | 2.05 | 1.95 | +0.55 | +39.29% | 2 | 77 | 0.44 | -0.55 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 0.90 | 2.70 | 2.67 | +0.40 | +17.63% | 1 | 113 | 0.57 | -0.66 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 3.30 | 3.50 | 3.20 | +0.95 | +42.23% | 10 | 7 | 0.50 | -0.75 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 3.40 | 4.40 | 4.50 | +1.30 | +40.63% | 1 | 14 | 0.27 | -0.82 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 4.20 | 5.30 | 7.10 | 0.00 | 0.00% | 0 | 79 | 0.29 | -0.88 | 0.06 | -0.01 | 10/24/2024 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 3.90 | 7.60 | 5.17 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.92 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 6.50 | 7.40 | % | 0 | 0 | 0.76 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 8.40 | 9.50 | % | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 13.30 | 14.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |