Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $84.00 as of 6/9/2026 7:18:09 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 | 27.30 | 31.30 | 29.30 | % | 0.53 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 60.00 | 22.40 | 25.80 | 24.10 | 36.90 | 0.00 | 0.00% | 0.40 | 0 | 29 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:43 PM EST |
| 65.00 | 17.40 | 21.00 | 19.20 | 19.44 | % | 0.30 | 4 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:43 PM EST | |
| 70.00 | 12.50 | 16.20 | 14.35 | 26.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.40 | 0.97 | 0.01 | -0.04 | 5/28/2026 | 6/9/2026 3:59:43 PM EST |
| 75.00 | 7.70 | 11.40 | 9.55 | 21.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.10 | 0.88 | 0.02 | -0.10 | 5/28/2026 | 6/9/2026 3:59:43 PM EST |
| 80.00 | 3.70 | 6.30 | 5.00 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.42 | 0.72 | 0.04 | -0.16 | 6/5/2026 | 6/9/2026 3:59:43 PM EST |
| 85.00 | 2.80 | 3.20 | 3.00 | 3.00 | -0.60 | -16.67% | 0.04 | 44 | 87 | 0.62 | 0.49 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 90.00 | 0.05 | 1.55 | 0.80 | 0.92 | -0.68 | -42.50% | 0.01 | 23 | 315 | 0.45 | 0.27 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 95.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.15 | -23.08% | 0.00 | 61 | 1,166 | 0.61 | 0.12 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 18 | 1,404 | 0.74 | 0.04 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 5 | 722 | 0.72 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.03 | +30.00% | 0.00 | 17 | 1,161 | 0.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.80 | -80.00% | 0.00 | 1 | 301 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 0.90 | 0.45 | 0.50 | +0.40 | +400.00% | 0.00 | 5 | 35 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:43 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:43 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:43 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:43 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.85 | -0.01 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | -0.03 | 0.01 | -0.04 | 6/5/2026 | 6/9/2026 3:59:43 PM EST |
| 75.00 | 0.10 | 0.95 | 0.53 | 0.69 | +0.32 | +86.49% | 0.01 | 6 | 67 | 0.63 | -0.12 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 80.00 | 0.20 | 1.60 | 0.90 | 1.67 | +0.08 | +5.04% | 0.01 | 29 | 540 | 0.49 | -0.28 | 0.04 | -0.16 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 85.00 | 2.95 | 3.70 | 3.33 | 3.90 | +0.60 | +18.19% | 0.04 | 20 | 432 | 0.57 | -0.51 | 0.05 | -0.19 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 90.00 | 5.10 | 8.90 | 7.00 | 7.10 | +0.80 | +12.70% | 0.08 | 3 | 776 | 1.06 | -0.73 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 95.00 | 9.40 | 13.10 | 11.25 | 11.20 | -0.46 | -3.95% | 0.12 | 10 | 272 | 1.18 | -0.88 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 100.00 | 14.30 | 17.90 | 16.10 | 16.92 | +0.82 | +5.10% | 0.16 | 12 | 109 | 1.35 | -0.96 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 105.00 | 19.30 | 22.80 | 21.05 | 14.95 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.56 | -0.99 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 3:59:43 PM EST |
| 110.00 | 24.90 | 27.80 | 26.35 | 25.10 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.73 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:43 PM EST |
| 115.00 | 29.20 | 32.80 | 31.00 | 28.90 | -1.12 | -3.74% | 0.27 | 43 | 76 | 1.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:43 PM EST |
| 120.00 | 34.30 | 37.70 | 36.00 | 20.43 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:43 PM EST |
| 125.00 | 39.60 | 42.80 | 41.20 | 33.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:43 PM EST |
| 130.00 | 44.00 | 47.70 | 45.85 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 135.00 | 48.80 | 52.70 | 50.75 | % | 0.38 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 140.00 | 53.70 | 57.70 | 55.70 | % | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 145.00 | 58.70 | 62.70 | 60.70 | % | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 150.00 | 63.70 | 67.80 | 65.75 | % | 0.44 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 155.00 | 68.60 | 72.70 | 70.65 | % | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 160.00 | 73.80 | 77.70 | 75.75 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST | |||
| 165.00 | 78.70 | 82.80 | 80.75 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:43 PM EST |