Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $114.25 as of 2/20/2026 7:29:06 PM 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 82.70 86.50 84.60 38.47 0.00 0.00% 2.82 0 3 2.47 1.00 0.00 0.00 11/7/2025 2/20/2026 4:00:10 PM EST
35.00 77.70 81.50 79.60 52.13 0.00 0.00% 2.27 0 1 2.19 1.00 0.00 0.00 12/30/2025 2/20/2026 4:00:10 PM EST
40.00 72.70 76.70 74.70 30.05 0.00 0.00% 1.87 0 0 2.06 1.00 0.00 0.00 11/6/2025 2/20/2026 4:00:10 PM EST
45.00 67.70 71.70 69.70 % 1.55 0 0 1.85 1.00 0.00 0.00 2/20/2026 4:00:10 PM EST
50.00 62.70 66.70 64.70 63.30 +18.55 +41.46% 1.29 2 13 1.62 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:10 PM EST
55.00 57.80 61.70 59.75 53.50 0.00 0.00% 1.09 0 21 1.49 1.00 0.00 0.00 2/18/2026 2/20/2026 4:00:10 PM EST
60.00 52.80 56.80 54.80 42.30 0.00 0.00% 0.91 0 110 1.34 0.99 0.00 -0.01 2/17/2026 2/20/2026 4:00:10 PM EST
65.00 47.90 51.80 49.85 41.47 0.00 0.00% 0.77 0 214 1.22 0.99 0.00 -0.01 1/29/2026 2/20/2026 4:00:10 PM EST
70.00 42.90 46.90 44.90 42.85 +5.18 +13.76% 0.64 1 382 1.07 0.97 0.00 -0.02 2/20/2026 2/20/2026 4:00:10 PM EST
75.00 38.10 40.80 39.45 26.90 0.00 0.00% 0.53 0 177 0.95 0.98 0.00 -0.01 2/4/2026 2/20/2026 4:00:10 PM EST
80.00 33.30 36.10 34.70 31.20 -0.20 -0.64% 0.43 1 265 0.88 0.94 0.01 -0.02 2/20/2026 2/20/2026 4:00:10 PM EST
85.00 28.60 31.20 29.90 28.65 +5.30 +22.70% 0.35 5 284 0.78 0.91 0.01 -0.03 2/20/2026 2/20/2026 4:00:10 PM EST
90.00 24.10 28.00 26.05 20.80 0.00 0.00% 0.29 0 439 0.83 0.86 0.01 -0.04 2/19/2026 2/20/2026 4:00:10 PM EST
95.00 20.30 23.30 21.80 22.00 +5.85 +36.23% 0.23 6 407 0.60 0.81 0.01 -0.05 2/20/2026 2/20/2026 4:00:10 PM EST
100.00 17.20 19.60 18.40 18.05 +3.25 +21.96% 0.18 13 404 0.62 0.74 0.01 -0.06 2/20/2026 2/20/2026 4:00:10 PM EST
105.00 13.80 15.50 14.65 14.70 +4.05 +38.03% 0.14 15 436 0.58 0.67 0.01 -0.07 2/20/2026 2/20/2026 4:00:10 PM EST
110.00 11.50 13.30 12.40 11.70 +2.20 +23.16% 0.11 42 865 0.61 0.60 0.01 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
115.00 9.10 10.40 9.75 9.85 +3.00 +43.80% 0.08 24 462 0.59 0.52 0.01 -0.09 2/20/2026 2/20/2026 4:00:10 PM EST
120.00 7.30 8.00 7.65 8.00 +1.50 +23.08% 0.06 66 285 0.60 0.45 0.01 -0.09 2/20/2026 2/20/2026 4:00:10 PM EST
125.00 5.90 6.80 6.35 6.12 +2.32 +61.06% 0.05 40 74 0.61 0.39 0.01 -0.09 2/20/2026 2/20/2026 4:00:10 PM EST
130.00 4.70 6.40 5.55 4.91 +1.51 +44.42% 0.04 12 96 0.63 0.33 0.01 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
135.00 3.10 4.50 3.80 3.84 +1.20 +45.46% 0.03 3 87 0.59 0.28 0.01 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
140.00 2.30 3.70 3.00 2.99 +1.11 +59.05% 0.02 12 11 0.59 0.23 0.01 -0.07 2/20/2026 2/20/2026 4:00:10 PM EST
145.00 1.30 3.00 2.15 % 0.01 0 0 0.57 0.19 0.01 -0.06 2/20/2026 4:00:10 PM EST
150.00 1.25 2.90 2.08 1.54 0.00 0.00% 0.01 0 21 0.62 0.15 0.01 -0.06 2/9/2026 2/20/2026 4:00:10 PM EST
155.00 0.00 2.90 1.45 2.10 0.00 0.00% 0.01 0 2 0.73 0.13 0.01 -0.05 1/29/2026 2/20/2026 4:00:10 PM EST
160.00 0.00 2.75 1.38 % 0.01 0 0 0.77 0.10 0.01 -0.04 2/20/2026 4:00:10 PM EST
165.00 0.00 2.60 1.30 % 0.01 0 0 0.80 0.08 0.01 -0.04 2/20/2026 4:00:10 PM EST
170.00 0.00 2.50 1.25 0.70 0.00 0.00% 0.01 0 1 0.83 0.06 0.00 -0.03 2/2/2026 2/20/2026 4:00:10 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 0.15 0.00 0.00% 0.04 0 14 2.53 0.00 0.00 0.00 11/25/2025 2/20/2026 4:00:10 PM EST
35.00 0.00 2.15 1.08 0.25 0.00 0.00% 0.03 0 9 2.26 0.00 0.00 0.00 11/25/2025 2/20/2026 4:00:10 PM EST
40.00 0.00 2.15 1.08 0.65 0.00 0.00% 0.03 0 291 2.02 0.00 0.00 0.00 11/21/2025 2/20/2026 4:00:10 PM EST
45.00 0.00 2.15 1.08 0.30 0.00 0.00% 0.02 0 1,291 1.82 0.00 0.00 0.00 1/23/2026 2/20/2026 4:00:10 PM EST
50.00 0.00 2.15 1.08 0.75 0.00 0.00% 0.02 0 8,028 1.64 0.00 0.00 0.00 1/23/2026 2/20/2026 4:00:10 PM EST
55.00 0.00 2.15 1.08 0.38 0.00 0.00% 0.02 0 163 1.48 0.00 0.00 0.00 2/10/2026 2/20/2026 4:00:10 PM EST
60.00 0.00 1.50 0.75 0.80 0.00 0.00% 0.01 0 456 1.21 -0.01 0.00 -0.01 1/30/2026 2/20/2026 4:00:10 PM EST
65.00 0.00 2.30 1.15 0.47 0.00 0.00% 0.02 0 1,070 1.22 -0.01 0.00 -0.01 2/10/2026 2/20/2026 4:00:10 PM EST
70.00 0.00 2.40 1.20 1.00 0.00 0.00% 0.02 0 230 1.11 -0.03 0.00 -0.02 1/27/2026 2/20/2026 4:00:10 PM EST
75.00 0.80 1.75 1.28 0.75 -0.15 -16.67% 0.02 1 8,755 0.79 -0.02 0.00 -0.01 2/20/2026 2/20/2026 4:00:10 PM EST
80.00 0.30 1.50 0.90 1.14 -0.60 -34.49% 0.01 3 339 0.69 -0.06 0.01 -0.02 2/20/2026 2/20/2026 4:00:10 PM EST
85.00 1.40 2.00 1.70 1.55 -0.55 -26.19% 0.02 2 315 0.66 -0.09 0.01 -0.03 2/20/2026 2/20/2026 4:00:10 PM EST
90.00 1.85 2.40 2.13 2.51 -1.29 -33.95% 0.02 11 270 0.60 -0.14 0.01 -0.04 2/20/2026 2/20/2026 4:00:10 PM EST
95.00 2.85 4.30 3.58 3.58 -1.20 -25.11% 0.04 28 66 0.63 -0.19 0.01 -0.05 2/20/2026 2/20/2026 4:00:10 PM EST
100.00 4.20 5.70 4.95 5.00 -0.80 -13.80% 0.05 32 132 0.62 -0.26 0.01 -0.06 2/20/2026 2/20/2026 4:00:10 PM EST
105.00 5.70 7.40 6.55 6.20 -2.74 -30.65% 0.06 22 80 0.60 -0.33 0.01 -0.07 2/20/2026 2/20/2026 4:00:10 PM EST
110.00 7.40 9.70 8.55 8.71 -2.95 -25.30% 0.08 29 35 0.59 -0.40 0.01 -0.08 2/20/2026 2/20/2026 4:00:10 PM EST
115.00 9.00 12.30 10.65 14.72 0.00 0.00% 0.09 0 2 0.59 -0.48 0.01 -0.09 2/18/2026 2/20/2026 4:00:10 PM EST
120.00 13.00 15.40 14.20 17.97 0.00 0.00% 0.12 0 5 0.59 -0.55 0.01 -0.09 2/18/2026 2/20/2026 4:00:10 PM EST
125.00 15.60 19.60 17.60 20.20 0.00 0.00% 0.14 0 2 0.61 -0.61 0.01 -0.09 2/12/2026 2/20/2026 4:00:10 PM EST
130.00 19.30 23.40 21.35 30.00 0.00 0.00% 0.16 0 1 0.62 -0.67 0.01 -0.08 1/29/2026 2/20/2026 4:00:10 PM EST
135.00 23.20 27.00 25.10 % 0.19 0 0 0.60 -0.72 0.01 -0.08 2/20/2026 4:00:10 PM EST
140.00 27.60 31.40 29.50 % 0.21 0 0 0.63 -0.77 0.01 -0.07 2/20/2026 4:00:10 PM EST
145.00 32.10 35.80 33.95 % 0.23 0 0 0.65 -0.81 0.01 -0.06 2/20/2026 4:00:10 PM EST
150.00 36.30 40.20 38.25 % 0.26 0 0 0.63 -0.85 0.01 -0.06 2/20/2026 4:00:10 PM EST
155.00 40.90 44.80 42.85 % 0.28 0 0 0.69 -0.87 0.01 -0.05 2/20/2026 4:00:10 PM EST
160.00 45.60 49.50 47.55 % 0.30 0 0 0.69 -0.90 0.01 -0.04 2/20/2026 4:00:10 PM EST
165.00 50.50 54.30 52.40 % 0.32 0 0 0.95 -0.92 0.01 -0.04 2/20/2026 4:00:10 PM EST
170.00 55.50 59.20 57.35 % 0.34 0 0 0.75 -0.94 0.00 -0.03 2/20/2026 4:00:10 PM EST