Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $97.49 as of 5/27/2026 2:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.60 | 56.70 | 54.65 | 68.12 | 0.00 | 0.00% | 1.37 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/27/2026 3:59:30 PM EST |
| 45.00 | 47.60 | 51.70 | 49.65 | % | 1.10 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 50.00 | 42.60 | 46.70 | 44.65 | % | 0.89 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 55.00 | 37.60 | 41.70 | 39.65 | % | 0.72 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 60.00 | 32.60 | 36.70 | 34.65 | % | 0.58 | 0 | 2 | 1.13 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 65.00 | 27.60 | 31.70 | 29.65 | 46.33 | 0.00 | 0.00% | 0.46 | 0 | 33 | 0.97 | 0.97 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:30 PM EST |
| 70.00 | 22.60 | 26.90 | 24.75 | 24.30 | 0.00 | 0.00% | 0.35 | 0 | 57 | 0.84 | 0.93 | 0.01 | -0.02 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 75.00 | 19.70 | 22.30 | 21.00 | 15.46 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.73 | 0.88 | 0.01 | -0.04 | 5/22/2026 | 5/27/2026 3:59:30 PM EST |
| 80.00 | 15.80 | 18.10 | 16.95 | 16.90 | -0.10 | -0.59% | 0.21 | 1 | 146 | 0.58 | 0.81 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 85.00 | 12.20 | 14.10 | 13.15 | 12.42 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.57 | 0.72 | 0.02 | -0.06 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 90.00 | 8.40 | 11.10 | 9.75 | 10.60 | -0.57 | -5.11% | 0.11 | 13 | 655 | 0.54 | 0.63 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 95.00 | 6.80 | 8.60 | 7.70 | 8.10 | -0.75 | -8.48% | 0.08 | 69 | 719 | 0.57 | 0.53 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 100.00 | 4.90 | 6.40 | 5.65 | 5.95 | -0.65 | -9.85% | 0.06 | 8 | 435 | 0.56 | 0.43 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 105.00 | 3.30 | 5.90 | 4.60 | 4.00 | -0.78 | -16.32% | 0.04 | 45 | 287 | 0.60 | 0.35 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 110.00 | 2.35 | 3.70 | 3.03 | 2.90 | -0.55 | -15.95% | 0.03 | 2 | 541 | 0.57 | 0.27 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 115.00 | 0.80 | 2.40 | 1.60 | 2.40 | +0.03 | +1.27% | 0.01 | 30 | 383 | 0.56 | 0.20 | 0.01 | -0.06 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 120.00 | 0.95 | 1.95 | 1.45 | 1.50 | +0.60 | +66.67% | 0.01 | 1 | 634 | 0.56 | 0.15 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 125.00 | 0.65 | 1.35 | 1.00 | 1.00 | -0.27 | -21.26% | 0.01 | 5 | 112 | 0.56 | 0.11 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 130.00 | 0.40 | 1.25 | 0.83 | 0.74 | -0.16 | -17.78% | 0.01 | 1 | 501 | 0.58 | 0.08 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 135.00 | 0.15 | 1.10 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.58 | 0.06 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.81 | 0.04 | 0.00 | -0.02 | 5/22/2026 | 5/27/2026 3:59:30 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.87 | 0.03 | 0.00 | -0.01 | 4/24/2026 | 5/27/2026 3:59:30 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.89 | 0.02 | 0.00 | -0.01 | 4/27/2026 | 5/27/2026 3:59:30 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.85 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/27/2026 3:59:30 PM EST |
| 160.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.96 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:30 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/27/2026 3:59:30 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/27/2026 3:59:30 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/27/2026 3:59:30 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:30 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.78 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.71 | -0.03 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 70.00 | 0.35 | 0.60 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.53 | -0.07 | 0.01 | -0.02 | 5/20/2026 | 5/27/2026 3:59:30 PM EST |
| 75.00 | 0.95 | 1.30 | 1.13 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 732 | 0.55 | -0.12 | 0.01 | -0.04 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 80.00 | 1.70 | 2.60 | 2.15 | 2.05 | +0.19 | +10.22% | 0.03 | 14 | 346 | 0.55 | -0.19 | 0.01 | -0.05 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 85.00 | 2.95 | 4.10 | 3.53 | 3.60 | +0.48 | +15.39% | 0.04 | 1 | 766 | 0.55 | -0.28 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 90.00 | 5.20 | 6.50 | 5.85 | 5.90 | +0.90 | +18.00% | 0.07 | 7 | 327 | 0.59 | -0.37 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 95.00 | 7.90 | 8.40 | 8.15 | 7.90 | +0.60 | +8.22% | 0.09 | 11 | 962 | 0.57 | -0.47 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 100.00 | 10.10 | 11.70 | 10.90 | 10.71 | +0.46 | +4.49% | 0.11 | 14 | 1,503 | 0.54 | -0.57 | 0.02 | -0.08 | 5/27/2026 | 5/27/2026 3:59:30 PM EST |
| 105.00 | 13.40 | 15.10 | 14.25 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 585 | 0.53 | -0.65 | 0.02 | -0.07 | 5/15/2026 | 5/27/2026 3:59:30 PM EST |
| 110.00 | 17.30 | 18.90 | 18.10 | 17.15 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.54 | -0.73 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 115.00 | 20.80 | 23.50 | 22.15 | 13.28 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.51 | -0.80 | 0.01 | -0.06 | 5/11/2026 | 5/27/2026 3:59:30 PM EST |
| 120.00 | 25.30 | 28.00 | 26.65 | 25.36 | 0.00 | 0.00% | 0.22 | 0 | 70 | 0.72 | -0.85 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 3:59:30 PM EST |
| 125.00 | 29.90 | 32.60 | 31.25 | 37.42 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.75 | -0.89 | 0.01 | -0.04 | 5/19/2026 | 5/27/2026 3:59:30 PM EST |
| 130.00 | 34.60 | 37.30 | 35.95 | 37.18 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.79 | -0.92 | 0.01 | -0.03 | 5/1/2026 | 5/27/2026 3:59:30 PM EST |
| 135.00 | 39.50 | 42.10 | 40.80 | % | 0.30 | 0 | 11 | 0.82 | -0.94 | 0.01 | -0.02 | 5/27/2026 3:59:30 PM EST | |||
| 140.00 | 44.40 | 48.40 | 46.40 | % | 0.33 | 0 | 1 | 1.00 | -0.96 | 0.00 | -0.02 | 5/27/2026 3:59:30 PM EST | |||
| 145.00 | 49.40 | 53.50 | 51.45 | % | 0.35 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:30 PM EST | |||
| 150.00 | 54.30 | 58.60 | 56.45 | % | 0.38 | 0 | 3 | 1.09 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:30 PM EST | |||
| 155.00 | 59.40 | 63.50 | 61.45 | % | 0.40 | 0 | 2 | 1.15 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:30 PM EST | |||
| 160.00 | 64.40 | 68.40 | 66.40 | 59.33 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.20 | -0.99 | 0.00 | 0.00 | 4/6/2026 | 5/27/2026 3:59:30 PM EST |
| 165.00 | 69.40 | 73.60 | 71.50 | % | 0.43 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 170.00 | 74.30 | 78.50 | 76.40 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 175.00 | 79.40 | 83.50 | 81.45 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST | |||
| 180.00 | 84.40 | 88.40 | 86.40 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:30 PM EST |