Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $81.00 as of 3/23/2026 6:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 34.30 | 37.00 | 35.65 | 36.00 | +1.70 | +4.96% | 0.71 | 2 | 2 | 1.17 | 0.98 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 55.00 | 29.50 | 32.80 | 31.15 | % | 0.57 | 0 | 0 | 1.14 | 0.96 | 0.00 | -0.03 | 3/23/2026 3:59:50 PM EST | |||
| 60.00 | 25.00 | 28.10 | 26.55 | % | 0.44 | 0 | 0 | 1.01 | 0.92 | 0.01 | -0.04 | 3/23/2026 3:59:50 PM EST | |||
| 65.00 | 21.20 | 23.40 | 22.30 | % | 0.34 | 0 | 0 | 0.66 | 0.87 | 0.01 | -0.05 | 3/23/2026 3:59:50 PM EST | |||
| 70.00 | 17.00 | 19.20 | 18.10 | 18.20 | +0.50 | +2.83% | 0.26 | 1 | 20 | 0.64 | 0.81 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 75.00 | 14.40 | 15.60 | 15.00 | % | 0.20 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.08 | 3/23/2026 3:59:50 PM EST | |||
| 80.00 | 11.50 | 12.60 | 12.05 | % | 0.15 | 0 | 0 | 0.69 | 0.66 | 0.02 | -0.09 | 3/23/2026 3:59:50 PM EST | |||
| 85.00 | 9.40 | 10.20 | 9.80 | 9.20 | +0.84 | +10.05% | 0.12 | 268 | 12 | 0.72 | 0.57 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 90.00 | 6.90 | 7.80 | 7.35 | 7.38 | +1.23 | +20.00% | 0.08 | 17 | 10 | 0.70 | 0.49 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 95.00 | 4.90 | 6.10 | 5.50 | 4.82 | +0.28 | +6.17% | 0.06 | 13 | 31 | 0.67 | 0.41 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 100.00 | 4.20 | 4.70 | 4.45 | 4.00 | +0.58 | +16.96% | 0.04 | 29 | 32 | 0.69 | 0.33 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 105.00 | 2.65 | 3.30 | 2.98 | 3.00 | +0.40 | +15.39% | 0.03 | 14 | 3 | 0.68 | 0.27 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 110.00 | 2.15 | 2.45 | 2.30 | 2.10 | +0.35 | +20.00% | 0.02 | 13 | 38 | 0.68 | 0.21 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 115.00 | 1.20 | 1.90 | 1.55 | 1.65 | +0.06 | +3.78% | 0.01 | 12 | 2 | 0.66 | 0.16 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 120.00 | 0.90 | 1.70 | 1.30 | 1.15 | % | 0.01 | 2 | 0 | 0.68 | 0.12 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 3:59:50 PM EST | |
| 125.00 | 0.45 | 1.20 | 0.83 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.03 | 3/23/2026 3:59:50 PM EST | |||
| 130.00 | 0.45 | 1.10 | 0.78 | 0.65 | % | 0.01 | 6 | 0 | 0.70 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:50 PM EST | |
| 135.00 | 0.10 | 1.30 | 0.70 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.00 | -0.02 | 3/23/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 1.35 | 0.04 | 0.00 | -0.02 | 3/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 3/23/2026 3:59:50 PM EST | |||
| 55.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.03 | 3/23/2026 3:59:50 PM EST | |||
| 60.00 | 0.80 | 1.30 | 1.05 | 0.90 | -0.35 | -28.00% | 0.02 | 27 | 282 | 0.76 | -0.08 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 65.00 | 1.30 | 2.15 | 1.73 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.73 | -0.13 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 70.00 | 2.60 | 3.60 | 3.10 | 2.55 | -0.05 | -1.93% | 0.04 | 23 | 4 | 0.74 | -0.19 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 75.00 | 3.70 | 4.80 | 4.25 | 4.30 | -0.65 | -13.14% | 0.06 | 19 | 2 | 0.73 | -0.26 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 80.00 | 5.10 | 6.90 | 6.00 | 6.00 | -1.75 | -22.59% | 0.07 | 37 | 41 | 0.75 | -0.34 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 85.00 | 8.40 | 9.10 | 8.75 | 7.70 | -2.80 | -26.67% | 0.10 | 7 | 33 | 0.72 | -0.43 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 90.00 | 11.20 | 11.90 | 11.55 | 11.20 | +0.04 | +0.36% | 0.13 | 13 | 2 | 0.71 | -0.51 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 95.00 | 14.00 | 16.10 | 15.05 | 14.85 | -1.72 | -10.38% | 0.16 | 1 | 6 | 0.74 | -0.59 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 100.00 | 17.60 | 18.90 | 18.25 | 20.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.70 | -0.67 | 0.02 | -0.08 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 105.00 | 21.60 | 22.80 | 22.20 | 22.12 | -0.23 | -1.03% | 0.21 | 2 | 1 | 0.71 | -0.73 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 110.00 | 25.10 | 27.90 | 26.50 | 28.82 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.68 | -0.79 | 0.01 | -0.06 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 115.00 | 29.60 | 33.00 | 31.30 | 33.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.90 | -0.84 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 120.00 | 34.20 | 37.00 | 35.60 | % | 0.30 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.04 | 3/23/2026 3:59:50 PM EST | |||
| 125.00 | 38.90 | 41.50 | 40.20 | % | 0.32 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.03 | 3/23/2026 3:59:50 PM EST | |||
| 130.00 | 43.80 | 46.40 | 45.10 | % | 0.35 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.03 | 3/23/2026 3:59:50 PM EST | |||
| 135.00 | 48.60 | 51.30 | 49.95 | % | 0.37 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.02 | 3/23/2026 3:59:50 PM EST | |||
| 140.00 | 52.50 | 57.00 | 54.75 | % | 0.39 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.02 | 3/23/2026 3:59:50 PM EST |