Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $101.25 as of 4/7/2026 7:08:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 70.20 | 73.70 | 71.95 | 70.64 | 0.00 | 0.00% | 2.40 | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 35.00 | 65.20 | 68.70 | 66.95 | 65.78 | 0.00 | 0.00% | 1.91 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 60.20 | 63.80 | 62.00 | % | 1.55 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 45.00 | 55.30 | 58.70 | 57.00 | % | 1.27 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 50.00 | 50.30 | 53.70 | 52.00 | 53.50 | 0.00 | 0.00% | 1.04 | 0 | 33 | 3.34 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 55.00 | 45.40 | 48.70 | 47.05 | 48.50 | 0.00 | 0.00% | 0.86 | 0 | 9 | 2.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 40.30 | 43.70 | 42.00 | 28.90 | 0.00 | 0.00% | 0.70 | 0 | 91 | 2.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 35.30 | 38.60 | 36.95 | % | 0.57 | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 70.00 | 30.60 | 33.10 | 31.85 | 31.50 | 0.00 | 0.00% | 0.46 | 0 | 29 | 1.78 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 25.70 | 28.30 | 27.00 | 24.60 | 0.00 | 0.00% | 0.36 | 0 | 30 | 1.55 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 20.70 | 23.50 | 22.10 | 22.10 | 0.00 | 0.00% | 0.28 | 0 | 127 | 1.36 | 0.97 | 0.00 | -0.05 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 16.40 | 17.40 | 16.90 | 17.30 | 0.00 | 0.00% | 0.20 | 0 | 1,123 | 0.84 | 0.92 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 12.10 | 13.00 | 12.55 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 1,157 | 0.67 | 0.84 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 8.70 | 9.10 | 8.90 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 1,205 | 0.72 | 0.73 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 5.50 | 5.90 | 5.70 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 1,416 | 0.69 | 0.58 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 3.10 | 3.60 | 3.35 | 3.58 | 0.00 | 0.00% | 0.03 | 0 | 562 | 0.68 | 0.41 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 1.60 | 1.95 | 1.78 | 1.87 | 0.00 | 0.00% | 0.02 | 0 | 1,325 | 0.66 | 0.26 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 115.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.66 | 0.15 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 937 | 0.69 | 0.08 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 125.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.65 | 0.04 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 898 | 0.92 | 0.02 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.93 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 475 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 44 | 1.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 33 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 34 | 2.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 14 | 5.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 291 | 3.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1,290 | 3.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 7,928 | 2.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 194 | 2.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 467 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 1.00 | 0.53 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 463 | 1.28 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8,876 | 0.97 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.88 | -0.03 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 0.45 | 0.65 | 0.55 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.78 | -0.08 | 0.01 | -0.09 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 1.05 | 1.30 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,074 | 0.75 | -0.16 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 2.10 | 2.55 | 2.33 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.71 | -0.27 | 0.03 | -0.20 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 100.00 | 3.80 | 4.20 | 4.00 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 559 | 0.68 | -0.42 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 105.00 | 6.40 | 6.90 | 6.65 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.67 | -0.59 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 110.00 | 9.90 | 10.40 | 10.15 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.66 | -0.74 | 0.03 | -0.18 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 115.00 | 13.50 | 14.50 | 14.00 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.53 | -0.85 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 120.00 | 17.90 | 19.00 | 18.45 | 18.33 | 0.00 | 0.00% | 0.15 | 0 | 214 | 0.97 | -0.92 | 0.01 | -0.08 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 125.00 | 22.20 | 24.60 | 23.40 | 36.42 | 0.00 | 0.00% | 0.19 | 0 | 285 | 1.07 | -0.96 | 0.01 | -0.04 | 3/27/2026 | 4/6/2026 4:00:06 PM EST |
| 130.00 | 26.60 | 30.50 | 28.55 | % | 0.22 | 0 | 5 | 1.41 | -0.98 | 0.00 | -0.02 | 4/6/2026 4:00:06 PM EST | |||
| 135.00 | 31.90 | 35.00 | 33.45 | % | 0.25 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 140.00 | 36.50 | 40.00 | 38.25 | 37.76 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 145.00 | 41.50 | 45.40 | 43.45 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 150.00 | 46.50 | 50.50 | 48.50 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 155.00 | 51.70 | 55.50 | 53.60 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 160.00 | 56.50 | 60.30 | 58.40 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 165.00 | 61.90 | 65.40 | 63.65 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 170.00 | 67.00 | 70.40 | 68.70 | % | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 175.00 | 71.50 | 75.30 | 73.40 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 180.00 | 76.90 | 80.50 | 78.70 | % | 0.44 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |