Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $27.96 as of 1/22/2025 9:46:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 15.30 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 16.00 | 11.20 | 14.30 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 17.00 | 9.50 | 13.50 | % | 0 | 0 | 1.08 | 0.96 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 18.00 | 8.50 | 13.00 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 19.00 | 8.50 | 11.60 | % | 0 | 0 | 0.94 | 0.92 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 20.00 | 8.10 | 9.40 | 8.10 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.90 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 21.00 | 7.50 | 8.80 | 4.10 | 0.00 | 0.00% | 0 | 158 | 0.50 | 0.87 | 0.02 | -0.01 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 22.00 | 6.50 | 8.30 | 3.39 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.84 | 0.03 | -0.01 | 12/30/2024 | 1/21/2025 3:59:49 PM EST |
| 23.00 | 5.10 | 7.00 | 3.77 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.80 | 0.03 | -0.01 | 1/3/2025 | 1/21/2025 3:59:49 PM EST |
| 24.00 | 5.30 | 6.00 | 5.23 | 0.00 | 0.00% | 0 | 32 | 0.43 | 0.76 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 4.70 | 5.60 | 4.87 | 0.00 | 0.00% | 0 | 851 | 0.40 | 0.72 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 26.00 | 4.10 | 5.60 | 3.53 | 0.00 | 0.00% | 0 | 1,156 | 0.40 | 0.67 | 0.05 | -0.01 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 27.00 | 3.60 | 5.40 | 3.47 | 0.00 | 0.00% | 0 | 52 | 0.52 | 0.62 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 28.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 973 | 0.40 | 0.57 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 29.00 | 2.75 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 50 | 0.40 | 0.52 | 0.05 | -0.01 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 2.35 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 675 | 0.39 | 0.47 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 31.00 | 2.00 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 188 | 0.40 | 0.43 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 32.00 | 1.65 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 711 | 0.40 | 0.38 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 33.00 | 1.50 | 1.65 | 1.59 | 0.00 | 0.00% | 0 | 2,596 | 0.41 | 0.34 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 34.00 | 0.95 | 1.45 | % | 0 | 0 | 0.41 | 0.31 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 57 | 0.41 | 0.27 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 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 | 2.25 | % | 0 | 0 | 1.24 | -0.02 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 309 | 1.16 | -0.03 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1,271 | 0.59 | -0.04 | 0.01 | 0.00 | 12/17/2024 | 1/21/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 1,082 | 0.78 | -0.06 | 0.01 | 0.00 | 12/18/2024 | 1/21/2025 3:59:49 PM EST |
| 19.00 | 0.20 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 5,200 | 0.44 | -0.08 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | -0.10 | 0.02 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 21.00 | 0.50 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 496 | 0.46 | -0.13 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 274 | 0.56 | -0.16 | 0.03 | -0.01 | 12/13/2024 | 1/21/2025 3:59:49 PM EST |
| 23.00 | 0.90 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 42 | 0.43 | -0.20 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 1.35 | 2.97 | 0.00 | 0.00% | 0 | 81 | 0.43 | -0.24 | 0.04 | -0.01 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 25.00 | 0.70 | 2.20 | 3.80 | 0.00 | 0.00% | 0 | 799 | 0.35 | -0.28 | 0.04 | -0.01 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 26.00 | 1.90 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 47 | 0.41 | -0.33 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 27.00 | 2.30 | 2.50 | 2.40 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.38 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 28.00 | 1.85 | 4.90 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.43 | 0.05 | -0.01 | 12/11/2024 | 1/21/2025 3:59:49 PM EST |
| 29.00 | 3.30 | 3.60 | 6.57 | 0.00 | 0.00% | 0 | 201 | 0.40 | -0.48 | 0.05 | -0.01 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 30.00 | 3.90 | 4.30 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.53 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 31.00 | 4.40 | 4.90 | % | 0 | 0 | 0.39 | -0.57 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 32.00 | 5.20 | 5.70 | % | 0 | 0 | 0.40 | -0.62 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 33.00 | 5.90 | 6.80 | % | 0 | 0 | 0.42 | -0.66 | 0.05 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 34.00 | 6.70 | 7.30 | % | 0 | 0 | 0.40 | -0.69 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 35.00 | 5.90 | 8.20 | % | 0 | 0 | 0.36 | -0.73 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST |