Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $44.04 as of 5/27/2025 3:56:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.60 | 30.10 | 17.30 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 3:59:52 PM EST |
| 16.00 | 25.60 | 29.10 | 23.50 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 3:59:52 PM EST |
| 17.00 | 24.60 | 28.10 | 20.30 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 3:59:52 PM EST |
| 18.00 | 23.60 | 27.10 | 18.18 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 3:59:52 PM EST |
| 19.00 | 22.60 | 26.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 20.00 | 21.60 | 25.30 | 13.50 | 0.00 | 0.00% | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 3:59:52 PM EST |
| 21.00 | 20.60 | 24.30 | 21.50 | 0.00 | 0.00% | 0 | 179 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:52 PM EST |
| 22.00 | 20.10 | 23.30 | 12.60 | 0.00 | 0.00% | 0 | 9 | 1.85 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 3:59:52 PM EST |
| 23.00 | 18.40 | 22.30 | 18.80 | 0.00 | 0.00% | 0 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 3:59:52 PM EST |
| 24.00 | 18.10 | 21.30 | 10.20 | 0.00 | 0.00% | 0 | 39 | 1.40 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 3:59:52 PM EST |
| 25.00 | 17.20 | 19.60 | 14.62 | 0.00 | 0.00% | 0 | 384 | 1.16 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 26.00 | 16.10 | 19.00 | 16.60 | 0.00 | 0.00% | 0 | 1,148 | 0.88 | 0.99 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 3:59:52 PM EST |
| 27.00 | 15.30 | 17.80 | 13.02 | 0.00 | 0.00% | 0 | 41 | 1.31 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 3:59:52 PM EST |
| 28.00 | 14.50 | 15.90 | 15.30 | +3.36 | +28.15% | 1 | 435 | 0.82 | 0.98 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 29.00 | 13.60 | 16.00 | 12.10 | 0.00 | 0.00% | 0 | 63 | 0.81 | 0.98 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 3:59:52 PM EST |
| 30.00 | 12.80 | 14.30 | 11.58 | 0.00 | 0.00% | 0 | 313 | 0.75 | 0.97 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 3:59:52 PM EST |
| 31.00 | 12.10 | 12.90 | 9.02 | 0.00 | 0.00% | 0 | 403 | 0.77 | 0.96 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 32.00 | 11.10 | 12.10 | 11.47 | 0.00 | 0.00% | 0 | 694 | 0.68 | 0.95 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 33.00 | 10.10 | 11.40 | 11.38 | 0.00 | 0.00% | 0 | 6,844 | 0.60 | 0.92 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 34.00 | 9.20 | 10.00 | 10.60 | 0.00 | 0.00% | 0 | 404 | 0.47 | 0.90 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 35.00 | 7.10 | 9.00 | 6.35 | 0.00 | 0.00% | 0 | 484 | 0.30 | 0.88 | 0.02 | -0.02 | 5/16/2025 | 5/27/2025 3:59:52 PM EST |
| 36.00 | 7.40 | 8.70 | 6.14 | 0.00 | 0.00% | 0 | 200 | 0.53 | 0.85 | 0.03 | -0.02 | 4/23/2025 | 5/27/2025 3:59:52 PM EST |
| 37.00 | 6.70 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 200 | 0.45 | 0.82 | 0.03 | -0.02 | 4/28/2025 | 5/27/2025 3:59:52 PM EST |
| 38.00 | 5.10 | 7.70 | 4.60 | 0.00 | 0.00% | 0 | 208 | 0.51 | 0.78 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 3:59:52 PM EST |
| 39.00 | 5.30 | 5.80 | 5.41 | -0.19 | -3.40% | 103 | 250 | 0.48 | 0.74 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 40.00 | 3.30 | 5.30 | 5.59 | 0.00 | 0.00% | 0 | 557 | 0.35 | 0.70 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 41.00 | 3.80 | 4.40 | 4.97 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.65 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 42.00 | 3.50 | 4.30 | 3.61 | -0.49 | -11.96% | 3 | 119 | 0.50 | 0.60 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 43.00 | 3.00 | 4.20 | 3.10 | -0.70 | -18.43% | 4 | 260 | 0.55 | 0.55 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 44.00 | 1.80 | 2.75 | 2.85 | -0.45 | -13.64% | 3 | 114 | 0.39 | 0.50 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 2.15 | 2.65 | 2.20 | -0.65 | -22.81% | 7 | 3,545 | 0.48 | 0.45 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 46.00 | 1.55 | 2.30 | 1.95 | -0.07 | -3.47% | 3 | 23 | 0.47 | 0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 47.00 | 1.55 | 1.80 | 1.78 | 0.00 | 0.00% | 0 | 262 | 0.47 | 0.36 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 48.00 | 0.75 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 303 | 0.47 | 0.32 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 49.00 | 1.10 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.29 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 50.00 | 0.95 | 1.30 | 0.95 | -0.45 | -32.15% | 4 | 83 | 0.50 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.50 | 0.14 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.06 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 208 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,009 | 1.39 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 965 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5,038 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 339 | 496 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 211 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 1.20 | 0.33 | 0.00 | 0.00% | 0 | 42 | 1.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 380 | 1.23 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1,835 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1,235 | 1.39 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 319 | 0.94 | -0.01 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 1,516 | 0.80 | -0.02 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1,255 | 0.93 | -0.02 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 14,471 | 0.55 | -0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 949 | 0.81 | -0.04 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 506 | 0.75 | -0.05 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 3:59:52 PM EST |
| 33.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 234 | 0.49 | -0.08 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 3:59:52 PM EST |
| 34.00 | 0.20 | 0.40 | 0.80 | -0.15 | -15.79% | 1 | 426 | 0.48 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 611 | 0.53 | -0.12 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.45 | 0.37 | 0.00 | 0.00% | 0 | 709 | 0.52 | -0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.30 | 0.67 | 0.00 | 0.00% | 0 | 107 | 0.51 | -0.18 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 38.00 | 0.90 | 1.00 | 0.92 | -0.13 | -12.39% | 43 | 106 | 0.47 | -0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 39.00 | 1.10 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 25 | 0.46 | -0.26 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 40.00 | 1.50 | 2.20 | 1.50 | -0.05 | -3.23% | 21 | 504 | 0.52 | -0.30 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 41.00 | 1.85 | 2.15 | 1.90 | -0.07 | -3.56% | 8 | 120 | 0.47 | -0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 42.00 | 2.05 | 3.00 | 2.35 | +0.25 | +11.91% | 2 | 737 | 0.50 | -0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 43.00 | 2.80 | 2.90 | 2.60 | +0.05 | +1.97% | 1 | 44 | 0.46 | -0.45 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 44.00 | 3.40 | 3.70 | 3.40 | -0.11 | -3.14% | 16 | 57 | 0.48 | -0.50 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 45.00 | 4.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 29 | 0.49 | -0.55 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 46.00 | 4.60 | 5.90 | 4.70 | +0.20 | +4.45% | 8 | 1,366 | 0.56 | -0.59 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 47.00 | 4.90 | 5.50 | 5.48 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.64 | 0.05 | -0.03 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 48.00 | 5.60 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.68 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 49.00 | 6.30 | 7.30 | % | 0 | 0 | 0.45 | -0.71 | 0.04 | -0.03 | 5/27/2025 3:59:52 PM EST | |||
| 50.00 | 7.10 | 8.00 | 11.00 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.75 | 0.04 | -0.03 | 5/1/2025 | 5/27/2025 3:59:52 PM EST |
| 55.00 | 10.30 | 13.50 | % | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 60.00 | 15.30 | 18.40 | % | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 65.00 | 20.20 | 23.90 | % | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 70.00 | 25.00 | 28.90 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST |