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 | 15.30 | 17.70 | 12.63 | 0.00 | 0.00% | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 14.40 | 16.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 13.40 | 15.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 12.40 | 14.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 11.30 | 13.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 9.70 | 12.00 | 10.80 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 10.40 | 11.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 22.00 | 9.50 | 11.80 | 2.65 | 0.00 | 0.00% | 0 | 55 | 0.83 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 8.50 | 8.80 | 2.70 | 0.00 | 0.00% | 0 | 127 | 0.69 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 7.60 | 7.80 | 7.15 | 0.00 | 0.00% | 0 | 127 | 0.67 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 6.60 | 8.00 | 7.92 | 0.00 | 0.00% | 0 | 578 | 0.37 | 0.97 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 5.40 | 5.90 | 7.65 | 0.00 | 0.00% | 0 | 1,098 | 0.26 | 0.93 | 0.05 | 0.00 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 4.80 | 5.80 | 3.26 | 0.00 | 0.00% | 0 | 300 | 0.49 | 0.87 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 2.75 | 4.40 | 4.30 | -0.83 | -16.18% | 16 | 1,992 | 0.27 | 0.80 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 3.20 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 1,813 | 0.42 | 0.72 | 0.08 | -0.01 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 2.55 | 3.20 | 2.27 | -0.97 | -29.94% | 13 | 1,906 | 0.40 | 0.64 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 1.25 | 3.20 | 2.05 | -0.25 | -10.87% | 20 | 2,044 | 0.40 | 0.55 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 0.65 | 1.65 | 1.60 | -0.10 | -5.89% | 5 | 294 | 0.40 | 0.47 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 1.15 | 1.25 | 1.24 | -0.21 | -14.49% | 406 | 1,538 | 0.40 | 0.39 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 111 | 0.42 | 0.32 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.40 | 0.85 | 0.65 | -0.03 | -4.42% | 1 | 147 | 0.40 | 0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.60 | 0.50 | -0.70 | -58.34% | 1 | 60 | 0.43 | 0.20 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 144 | 0.40 | 0.15 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.40 | 0.80 | 0.00 | 0.00% | 0 | 75 | 0.46 | 0.11 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.09 | 0.03 | -0.01 | 11/1/2024 | 2/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | -0.41 | -73.22% | 2 | 16 | 0.49 | 0.06 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.01 | 0.01 | 0.00 | 2/5/2025 | 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 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 122 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 328 | 1.17 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 353 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,284 | 0.98 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,197 | 0.90 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 426 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,517 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4,230 | 0.43 | -0.03 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1,976 | 0.46 | -0.07 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 353 | 0.44 | -0.13 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 0.65 | 0.75 | 0.65 | +0.10 | +18.19% | 4 | 265 | 0.41 | -0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 0.95 | 1.05 | 1.05 | +0.35 | +50.00% | 80 | 448 | 0.41 | -0.28 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.35 | 1.40 | 1.30 | -0.22 | -14.48% | 4 | 349 | 0.40 | -0.36 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 1.65 | 1.90 | 1.84 | -0.44 | -19.30% | 3 | 283 | 0.38 | -0.45 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 32.00 | 1.85 | 2.45 | 2.38 | -1.36 | -36.37% | 1 | 30 | 0.42 | -0.53 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 2.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.61 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 2.40 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.68 | 0.07 | -0.01 | 2/5/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 3.50 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.75 | 0.07 | -0.01 | 2/11/2025 | 2/21/2025 3:59:49 PM EST |
| 36.00 | 3.30 | 5.50 | 4.64 | 0.00 | 0.00% | 0 | 13 | 0.43 | -0.80 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 37.00 | 4.30 | 6.60 | % | 0 | 0 | 0.47 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 38.00 | 6.70 | 7.90 | % | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 39.00 | 7.80 | 8.70 | % | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 8.30 | 9.80 | % | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 13.30 | 14.50 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST |