Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $97.81 as of 4/24/2026 6:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.60 | 46.60 | 44.60 | % | 0.81 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 38.10 | 41.50 | 39.80 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 33.30 | 36.70 | 35.00 | % | 0.54 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 28.60 | 31.60 | 30.10 | % | 0.43 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 24.30 | 27.30 | 25.80 | 24.52 | % | 0.34 | 10 | 0 | 0.87 | 0.90 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 80.00 | 20.30 | 22.80 | 21.55 | % | 0.27 | 0 | 0 | 0.65 | 0.84 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 85.00 | 16.10 | 19.40 | 17.75 | % | 0.21 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.06 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 12.90 | 15.40 | 14.15 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.62 | 0.70 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 9.80 | 11.80 | 10.80 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | 0.61 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 7.70 | 9.40 | 8.55 | 9.12 | +1.43 | +18.60% | 0.09 | 27 | 19 | 0.61 | 0.53 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 105.00 | 6.30 | 8.10 | 7.20 | 6.60 | +1.15 | +21.11% | 0.07 | 49 | 69 | 0.63 | 0.44 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 110.00 | 3.40 | 6.70 | 5.05 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.54 | 0.36 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 115.00 | 3.40 | 4.50 | 3.95 | 3.94 | -0.66 | -14.35% | 0.03 | 8 | 12 | 0.61 | 0.29 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 120.00 | 2.30 | 3.20 | 2.75 | 2.78 | -1.92 | -40.86% | 0.02 | 15 | 7 | 0.59 | 0.23 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 125.00 | 1.80 | 3.20 | 2.50 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.63 | 0.18 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 130.00 | 1.05 | 2.10 | 1.58 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.14 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 150.00 | 0.25 | 1.00 | 0.63 | 0.60 | -0.35 | -36.85% | 0.00 | 3 | 2 | 0.63 | 0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.03 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 70.00 | 0.25 | 2.10 | 1.18 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.68 | -0.06 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 75.00 | 0.50 | 2.65 | 1.58 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.64 | -0.10 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 1.65 | 2.85 | 2.25 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.62 | -0.16 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 2.70 | 4.10 | 3.40 | 3.32 | -0.88 | -20.96% | 0.04 | 4 | 28 | 0.61 | -0.23 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 90.00 | 3.80 | 6.60 | 5.20 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.61 | -0.30 | 0.01 | -0.07 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 6.20 | 7.90 | 7.05 | 6.95 | -1.10 | -13.67% | 0.07 | 1 | 16 | 0.59 | -0.39 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 8.90 | 11.10 | 10.00 | 9.80 | -1.20 | -10.91% | 0.10 | 10 | 19 | 0.61 | -0.47 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 105.00 | 11.00 | 14.00 | 12.50 | 11.52 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.58 | -0.56 | 0.02 | -0.08 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 110.00 | 13.70 | 17.80 | 15.75 | 15.64 | +3.67 | +30.66% | 0.14 | 3 | 24 | 0.56 | -0.64 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 115.00 | 17.50 | 21.50 | 19.50 | % | 0.17 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.07 | 4/24/2026 4:00:00 PM EST | |||
| 120.00 | 21.60 | 25.50 | 23.55 | 17.22 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | -0.77 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 125.00 | 25.90 | 29.80 | 27.85 | % | 0.22 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 130.00 | 30.30 | 34.20 | 32.25 | % | 0.25 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.05 | 4/24/2026 4:00:00 PM EST | |||
| 135.00 | 34.90 | 38.80 | 36.85 | % | 0.27 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 140.00 | 39.50 | 43.50 | 41.50 | % | 0.30 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 145.00 | 44.30 | 48.20 | 46.25 | % | 0.32 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.03 | 4/24/2026 4:00:00 PM EST | |||
| 150.00 | 49.50 | 53.00 | 51.25 | % | 0.34 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 155.00 | 54.00 | 57.90 | 55.95 | % | 0.36 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 160.00 | 59.00 | 62.80 | 60.90 | % | 0.38 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 165.00 | 64.00 | 67.70 | 65.85 | % | 0.40 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST |