Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $36.25 as of 3/28/2025 7:16:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.60 | 19.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 11.60 | 14.50 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 10.60 | 13.40 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 9.70 | 12.40 | % | 0 | 0 | 1.20 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 8.80 | 11.40 | % | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 29.00 | 7.80 | 10.50 | % | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 6.90 | 9.50 | % | 0 | 0 | 0.72 | 0.92 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 6.00 | 8.20 | 6.62 | % | 8 | 0 | 0.65 | 0.89 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 32.00 | 5.10 | 7.10 | % | 0 | 0 | 0.57 | 0.85 | 0.04 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 4.80 | 5.00 | 5.23 | +1.93 | +58.49% | 3 | 103 | 0.44 | 0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 4.00 | 4.20 | 5.00 | +1.54 | +44.51% | 50 | 55 | 0.42 | 0.74 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 3.40 | 3.50 | 3.50 | +1.01 | +40.57% | 51 | 88 | 0.42 | 0.68 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 2.80 | 2.90 | 3.10 | +0.80 | +34.79% | 13 | 165 | 0.42 | 0.61 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 2.25 | 2.40 | 2.37 | +0.47 | +24.74% | 9 | 70 | 0.41 | 0.54 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 1.80 | 1.95 | 2.42 | +1.02 | +72.86% | 107 | 768 | 0.41 | 0.47 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 1.45 | 1.55 | 1.48 | +0.38 | +34.55% | 30 | 101 | 0.41 | 0.40 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 1.15 | 1.20 | 1.20 | +0.38 | +46.35% | 17 | 53 | 0.41 | 0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 41.00 | 0.85 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.29 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.00 | 0.70 | 0.80 | 0.80 | +0.33 | +70.22% | 41 | 1 | 0.42 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 43.00 | 0.50 | 0.60 | 0.47 | % | 3 | 0 | 0.42 | 0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.13 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | -0.08 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 0.46 | -0.11 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 46 | 0.43 | -0.15 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 91 | 0.44 | -0.20 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 0.90 | 1.00 | 0.87 | -0.23 | -20.91% | 3 | 3 | 0.42 | -0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 1.20 | 1.30 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.32 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 1.60 | 1.70 | 1.55 | -0.40 | -20.52% | 8 | 54 | 0.41 | -0.39 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 37.00 | 2.05 | 2.20 | 1.96 | -0.89 | -31.23% | 1 | 11 | 0.41 | -0.46 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 38.00 | 2.60 | 2.75 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.53 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 39.00 | 3.20 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.60 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 3.90 | 4.10 | % | 0 | 0 | 0.41 | -0.66 | 0.07 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 41.00 | 4.60 | 4.90 | 4.00 | % | 1 | 0 | 0.41 | -0.71 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 42.00 | 5.40 | 6.00 | % | 0 | 0 | 0.45 | -0.76 | 0.05 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 43.00 | 6.00 | 7.20 | % | 0 | 0 | 0.46 | -0.80 | 0.05 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 45.00 | 7.80 | 9.10 | % | 0 | 0 | 0.48 | -0.87 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST |