Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $40.39 as of 5/5/2025 7:32:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.60 | 14.40 | 12.49 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.96 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 9.10 | 11.70 | % | 0 | 0 | 1.14 | 0.92 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 34.00 | 8.00 | 10.80 | 8.71 | % | 1 | 0 | 1.08 | 0.89 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 35.00 | 6.70 | 8.60 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.85 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 5.90 | 8.40 | % | 0 | 0 | 0.80 | 0.82 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 37.00 | 5.70 | 6.80 | % | 0 | 0 | 0.50 | 0.79 | 0.04 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 38.00 | 5.00 | 6.20 | 5.45 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.75 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 4.70 | 5.10 | 4.70 | +1.20 | +34.29% | 2 | 249 | 0.52 | 0.71 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 4.10 | 4.40 | 4.15 | +1.17 | +39.27% | 62 | 151 | 0.51 | 0.66 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 2.25 | 3.80 | 3.60 | +1.10 | +44.00% | 59 | 181 | 0.51 | 0.60 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 3.00 | 3.30 | 3.20 | +1.01 | +46.12% | 130 | 54 | 0.51 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 2.40 | 2.80 | 2.55 | +0.95 | +59.38% | 3 | 15 | 0.49 | 0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 2.05 | 2.55 | 2.15 | +0.63 | +41.45% | 29 | 59 | 0.51 | 0.44 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 1.80 | 2.15 | 1.91 | +0.79 | +70.54% | 25 | 62 | 0.51 | 0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 46.00 | 1.45 | 1.85 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.33 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 1.20 | 1.65 | 1.29 | +0.49 | +61.25% | 8 | 23 | 0.51 | 0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 48.00 | 1.00 | 1.25 | 0.93 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.24 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 49.00 | 0.85 | 1.15 | 0.92 | % | 1 | 0 | 0.51 | 0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 50.00 | 0.50 | 1.00 | 0.73 | -0.07 | -8.75% | 9 | 10 | 0.50 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.25 | 0.45 | 0.34 | -0.06 | -15.00% | 20 | 30 | 0.53 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 56 | 0.88 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.05 | 0.30 | -0.10 | -25.00% | 20 | 20 | 0.88 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | -0.11 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 35.00 | 0.50 | 1.10 | 0.67 | -0.28 | -29.48% | 400 | 441 | 0.55 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.70 | 1.15 | 0.82 | 0.00 | 0.00% | 6 | 215 | 0.54 | -0.18 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.90 | 1.20 | 1.06 | +0.01 | +0.96% | 200 | 417 | 0.53 | -0.21 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.50 | 1.30 | -0.50 | -27.78% | 1 | 5 | 0.59 | -0.25 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 1.45 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.29 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 1.75 | 2.05 | 1.95 | -0.70 | -26.42% | 16 | 106 | 0.50 | -0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 41.00 | 2.15 | 2.65 | 2.40 | -1.00 | -29.42% | 2 | 23 | 0.51 | -0.40 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 2.60 | 3.00 | 4.10 | 0.00 | 0.00% | 0 | 102 | 0.49 | -0.45 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 43.00 | 3.10 | 3.60 | 3.41 | -1.29 | -27.45% | 43 | 47 | 0.49 | -0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 44.00 | 3.70 | 4.10 | 4.09 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.56 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 4.20 | 4.90 | 4.50 | -1.49 | -24.88% | 104 | 12 | 0.48 | -0.62 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 46.00 | 5.00 | 5.60 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.67 | 0.05 | -0.03 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 5.80 | 6.30 | % | 0 | 0 | 0.50 | -0.72 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 48.00 | 6.30 | 8.30 | 8.73 | 0.00 | 0.00% | 0 | 84 | 0.60 | -0.76 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 49.00 | 6.60 | 8.70 | % | 0 | 0 | 0.77 | -0.80 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 6.70 | 9.90 | % | 0 | 0 | 0.83 | -0.83 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 11.30 | 14.80 | % | 0 | 0 | 0.95 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 16.30 | 19.70 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 21.20 | 24.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 26.00 | 30.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |