Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $100.23 as of 5/8/2026 3:59:16 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 | 55.20 | 59.20 | 57.20 | 41.55 | 0.00 | 0.00% | 1.14 | 0 | 35 | 4.13 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:24 PM EST |
| 55.00 | 50.20 | 54.20 | 52.20 | % | 0.95 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:24 PM EST | |||
| 60.00 | 45.20 | 49.20 | 47.20 | 37.88 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:24 PM EST |
| 65.00 | 40.20 | 44.20 | 42.20 | % | 0.65 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:24 PM EST | |||
| 70.00 | 35.20 | 39.10 | 37.15 | 36.94 | +7.44 | +25.22% | 0.53 | 2 | 21 | 2.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 75.00 | 30.30 | 32.70 | 31.50 | 15.80 | 0.00 | 0.00% | 0.42 | 0 | 16 | 1.55 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:24 PM EST |
| 80.00 | 25.30 | 28.10 | 26.70 | 21.68 | 0.00 | 0.00% | 0.33 | 0 | 52 | 1.56 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:24 PM EST |
| 85.00 | 20.60 | 22.90 | 21.75 | 20.80 | +4.70 | +29.20% | 0.26 | 34 | 400 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 90.00 | 15.40 | 18.20 | 16.80 | 15.96 | +3.95 | +32.89% | 0.19 | 2 | 99 | 1.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 95.00 | 12.00 | 12.90 | 12.45 | 12.47 | +4.77 | +61.95% | 0.13 | 12 | 255 | 0.70 | 0.95 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 100.00 | 7.50 | 8.40 | 7.95 | 8.01 | +3.68 | +84.99% | 0.08 | 78 | 979 | 0.52 | 0.83 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 105.00 | 4.00 | 4.60 | 4.30 | 4.40 | +2.30 | +109.53% | 0.04 | 51 | 772 | 0.55 | 0.62 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 110.00 | 1.50 | 2.00 | 1.75 | 1.89 | +0.99 | +110.00% | 0.02 | 572 | 1,633 | 0.53 | 0.37 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 115.00 | 0.25 | 0.75 | 0.50 | 0.75 | +0.10 | +15.39% | 0.00 | 19 | 1,006 | 0.46 | 0.18 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 120.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.02 | -7.41% | 0.00 | 13 | 484 | 0.53 | 0.07 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 29 | 867 | 0.58 | 0.03 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 33 | 90 | 0.67 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:24 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:24 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:24 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 3.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:24 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 306 | 3.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:24 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:24 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:24 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.15 | -0.11 | -42.31% | 0.01 | 10 | 152 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.39 | +0.19 | +95.00% | 0.00 | 11 | 283 | 1.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.15 | -46.88% | 0.00 | 21 | 260 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.80 | -80.00% | 0.00 | 18 | 443 | 0.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.26 | -1.39 | -84.25% | 0.00 | 15 | 792 | 0.60 | -0.05 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 100.00 | 0.20 | 1.00 | 0.60 | 0.70 | -2.70 | -79.42% | 0.01 | 24 | 360 | 0.47 | -0.17 | 0.03 | -0.13 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 105.00 | 1.20 | 2.25 | 1.73 | 1.90 | -3.10 | -62.00% | 0.02 | 153 | 164 | 0.50 | -0.38 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 110.00 | 4.40 | 4.90 | 4.65 | 5.33 | -4.57 | -46.17% | 0.04 | 6 | 98 | 0.50 | -0.63 | 0.05 | -0.20 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 115.00 | 8.00 | 10.40 | 9.20 | 8.75 | -14.28 | -62.01% | 0.08 | 6 | 122 | 0.62 | -0.82 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 120.00 | 12.40 | 15.00 | 13.70 | 15.65 | -3.45 | -18.07% | 0.11 | 2 | 186 | 1.08 | -0.93 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 125.00 | 17.10 | 19.80 | 18.45 | 19.52 | -4.74 | -19.54% | 0.15 | 4 | 2 | 1.24 | -0.97 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 130.00 | 20.90 | 24.80 | 22.85 | 24.35 | -0.08 | -0.33% | 0.18 | 90 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:24 PM EST |
| 135.00 | 26.80 | 29.80 | 28.30 | 28.45 | % | 0.21 | 4 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:24 PM EST | |
| 140.00 | 30.90 | 34.80 | 32.85 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:24 PM EST |