Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $47.11 as of 7/11/2025 8:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.10 | 34.20 | 32.15 | 17.30 | 0.00 | 0.00% | 2.14 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 29.80 | 33.20 | 31.50 | 23.50 | 0.00 | 0.00% | 1.97 | 0 | 1 | 7.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 28.10 | 32.20 | 30.15 | 20.30 | 0.00 | 0.00% | 1.77 | 0 | 1 | 7.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 27.10 | 31.20 | 29.15 | 26.25 | 0.00 | 0.00% | 1.62 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 26.80 | 30.20 | 28.50 | % | 1.50 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 25.80 | 29.20 | 27.50 | 13.50 | 0.00 | 0.00% | 1.38 | 0 | 9 | 6.20 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 24.80 | 27.20 | 26.00 | 21.50 | 0.00 | 0.00% | 1.24 | 0 | 179 | 4.78 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 23.80 | 27.20 | 25.50 | 12.60 | 0.00 | 0.00% | 1.16 | 0 | 9 | 5.62 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 22.10 | 26.20 | 24.15 | 21.50 | 0.00 | 0.00% | 1.05 | 0 | 7 | 4.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 21.20 | 24.20 | 22.70 | 10.20 | 0.00 | 0.00% | 0.95 | 0 | 39 | 4.11 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 20.50 | 23.00 | 21.75 | 20.50 | 0.00 | 0.00% | 0.87 | 0 | 379 | 3.68 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 19.60 | 22.40 | 21.00 | 21.90 | 0.00 | 0.00% | 0.81 | 0 | 1,143 | 3.38 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:52 PM EST |
| 27.00 | 18.60 | 22.20 | 20.40 | 19.82 | 0.00 | 0.00% | 0.76 | 0 | 36 | 3.20 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 28.00 | 17.60 | 19.90 | 18.75 | 18.75 | 0.00 | 0.00% | 0.67 | 0 | 434 | 3.03 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 16.60 | 20.20 | 18.40 | 12.10 | 0.00 | 0.00% | 0.63 | 0 | 63 | 2.87 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 15.60 | 17.90 | 16.75 | 16.20 | 0.00 | 0.00% | 0.56 | 0 | 303 | 2.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 31.00 | 14.60 | 17.60 | 16.10 | 18.85 | 0.00 | 0.00% | 0.52 | 0 | 400 | 2.55 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 32.00 | 13.70 | 16.80 | 15.25 | 14.25 | 0.00 | 0.00% | 0.48 | 0 | 693 | 2.40 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 33.00 | 12.10 | 15.70 | 13.90 | 13.10 | 0.00 | 0.00% | 0.42 | 0 | 5,609 | 1.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 12.20 | 13.70 | 12.95 | 11.70 | 0.00 | 0.00% | 0.38 | 0 | 420 | 1.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 11.10 | 13.00 | 12.05 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 482 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 36.00 | 10.20 | 12.00 | 11.10 | 10.80 | -2.10 | -16.28% | 0.31 | 20 | 195 | 1.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 37.00 | 9.90 | 10.30 | 10.10 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 198 | 1.13 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 38.00 | 9.00 | 9.40 | 9.20 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 205 | 1.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 39.00 | 8.00 | 8.30 | 8.15 | 7.14 | 0.00 | 0.00% | 0.21 | 0 | 132 | 0.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 6.60 | 7.30 | 6.95 | 6.53 | 0.00 | 0.00% | 0.17 | 0 | 467 | 0.83 | 0.99 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 41.00 | 5.60 | 6.70 | 6.15 | 6.65 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.04 | 0.98 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 42.00 | 5.10 | 5.40 | 5.25 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 119 | 0.86 | 0.96 | 0.03 | -0.02 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 43.00 | 4.10 | 4.50 | 4.30 | 3.38 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.61 | 0.92 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 44.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.95 | +40.43% | 0.07 | 20 | 692 | 0.42 | 0.87 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 2.40 | 2.65 | 2.53 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 3,950 | 0.41 | 0.79 | 0.10 | -0.06 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 46.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.45 | +33.34% | 0.04 | 48 | 610 | 0.42 | 0.68 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 47.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.23 | +23.72% | 0.02 | 98 | 1,071 | 0.41 | 0.53 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 48.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.11 | +17.46% | 0.02 | 298 | 906 | 0.43 | 0.39 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 49.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.16 | +53.34% | 0.01 | 2 | 389 | 0.43 | 0.26 | 0.12 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 18 | 3,708 | 0.45 | 0.17 | 0.09 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 2,625 | 0.68 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 3.59 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 965 | 5.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,038 | 3.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 211 | 4.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.91 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 379 | 3.72 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,835 | 3.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,235 | 3.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 316 | 3.17 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,515 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 2.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14,471 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 938 | 2.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 448 | 2.38 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 611 | 1.96 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 709 | 1.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.41 | -89.13% | 0.00 | 1 | 108 | 1.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 445 | 1.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 133 | 0.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 4,722 | 0.80 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 275 | 0.71 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 11 | 1,221 | 0.50 | -0.04 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 43.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 260 | 0.56 | -0.08 | 0.05 | -0.03 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 44.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 171 | 0.45 | -0.13 | 0.07 | -0.04 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.32 | -0.28 | -46.67% | 0.01 | 103 | 1,090 | 0.45 | -0.21 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 46.00 | 0.60 | 0.65 | 0.63 | 0.73 | -0.39 | -34.83% | 0.01 | 1 | 2,612 | 0.43 | -0.32 | 0.13 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 47.00 | 1.00 | 1.05 | 1.03 | 1.40 | -0.06 | -4.11% | 0.02 | 8 | 338 | 0.40 | -0.47 | 0.15 | -0.08 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 48.00 | 1.55 | 1.65 | 1.60 | 1.55 | -0.98 | -38.74% | 0.03 | 10 | 404 | 0.42 | -0.61 | 0.14 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 49.00 | 2.05 | 2.40 | 2.23 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 1,038 | 0.39 | -0.74 | 0.12 | -0.06 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.39 | -1.01 | -22.96% | 0.06 | 4 | 1,157 | 0.51 | -0.83 | 0.09 | -0.05 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 7.20 | 9.60 | 8.40 | 6.19 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.98 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 12.10 | 14.90 | 13.50 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 17.20 | 19.90 | 18.55 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 70.00 | 22.00 | 24.80 | 23.40 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |