Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $51.93 as of 7/22/2025 8:26:06 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 | 35.80 | 38.80 | 37.30 | % | 2.49 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
17.00 | 34.00 | 36.80 | 35.40 | % | 2.08 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
18.00 | 33.00 | 35.80 | 34.40 | % | 1.91 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
19.00 | 31.80 | 34.80 | 33.30 | 18.30 | 0.00 | 0.00% | 1.75 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/22/2025 4:00:02 PM EST |
20.00 | 31.10 | 33.80 | 32.45 | 15.20 | 0.00 | 0.00% | 1.62 | 0 | 12 | 3.29 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/22/2025 4:00:02 PM EST |
21.00 | 29.80 | 32.80 | 31.30 | % | 1.49 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
22.00 | 28.80 | 31.80 | 30.30 | % | 1.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
23.00 | 28.00 | 30.80 | 29.40 | 11.80 | 0.00 | 0.00% | 1.28 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/22/2025 4:00:02 PM EST |
24.00 | 27.10 | 29.80 | 28.45 | % | 1.19 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
25.00 | 26.50 | 28.40 | 27.45 | 21.35 | 0.00 | 0.00% | 1.10 | 0 | 41 | 2.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/22/2025 4:00:02 PM EST |
26.00 | 25.20 | 27.80 | 26.50 | 10.90 | 0.00 | 0.00% | 1.02 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/22/2025 4:00:02 PM EST |
27.00 | 24.10 | 26.80 | 25.45 | 9.80 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/22/2025 4:00:02 PM EST |
28.00 | 23.60 | 24.60 | 24.10 | 11.80 | 0.00 | 0.00% | 0.86 | 0 | 51 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/22/2025 4:00:02 PM EST |
29.00 | 22.10 | 23.90 | 23.00 | 11.70 | 0.00 | 0.00% | 0.79 | 0 | 37 | 1.77 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/22/2025 4:00:02 PM EST |
30.00 | 20.90 | 23.80 | 22.35 | 13.70 | 0.00 | 0.00% | 0.74 | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/22/2025 4:00:02 PM EST |
31.00 | 20.40 | 22.30 | 21.35 | 15.44 | 0.00 | 0.00% | 0.69 | 0 | 39 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/22/2025 4:00:02 PM EST |
32.00 | 19.60 | 20.50 | 20.05 | 14.40 | 0.00 | 0.00% | 0.63 | 0 | 138 | 1.40 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/22/2025 4:00:02 PM EST |
33.00 | 18.40 | 19.30 | 18.85 | 15.20 | 0.00 | 0.00% | 0.57 | 0 | 52 | 1.20 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/22/2025 4:00:02 PM EST |
34.00 | 17.40 | 18.60 | 18.00 | 13.11 | 0.00 | 0.00% | 0.53 | 0 | 276 | 1.20 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/22/2025 4:00:02 PM EST |
35.00 | 16.60 | 18.30 | 17.45 | 11.75 | 0.00 | 0.00% | 0.50 | 0 | 66 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/22/2025 4:00:02 PM EST |
36.00 | 15.60 | 16.50 | 16.05 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 80 | 1.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/22/2025 4:00:02 PM EST |
37.00 | 15.00 | 15.20 | 15.10 | 10.23 | 0.00 | 0.00% | 0.41 | 0 | 111 | 0.79 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 7/22/2025 4:00:02 PM EST |
38.00 | 14.00 | 14.20 | 14.10 | 13.90 | +4.89 | +54.28% | 0.37 | 2 | 166 | 0.74 | 0.99 | 0.00 | -0.01 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
39.00 | 12.10 | 14.60 | 13.35 | 8.70 | 0.00 | 0.00% | 0.34 | 0 | 56 | 0.82 | 0.98 | 0.01 | -0.01 | 7/16/2025 | 7/22/2025 4:00:02 PM EST |
40.00 | 12.00 | 12.30 | 12.15 | 12.00 | +1.25 | +11.63% | 0.30 | 1 | 200 | 0.70 | 0.98 | 0.01 | -0.01 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
41.00 | 11.00 | 11.30 | 11.15 | 6.79 | 0.00 | 0.00% | 0.27 | 0 | 210 | 0.65 | 0.97 | 0.01 | -0.02 | 7/17/2025 | 7/22/2025 4:00:02 PM EST |
42.00 | 10.10 | 10.30 | 10.20 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 127 | 0.49 | 0.94 | 0.02 | -0.02 | 7/18/2025 | 7/22/2025 4:00:02 PM EST |
43.00 | 8.90 | 10.30 | 9.60 | 8.02 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.64 | 0.93 | 0.02 | -0.03 | 7/21/2025 | 7/22/2025 4:00:02 PM EST |
44.00 | 8.20 | 8.70 | 8.45 | 7.94 | +0.81 | +11.36% | 0.19 | 3 | 56 | 0.53 | 0.91 | 0.02 | -0.03 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
45.00 | 7.40 | 7.60 | 7.50 | 7.06 | +0.76 | +12.07% | 0.17 | 72 | 683 | 0.50 | 0.89 | 0.03 | -0.03 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
46.00 | 6.50 | 6.70 | 6.60 | 5.90 | +0.35 | +6.31% | 0.14 | 4 | 353 | 0.48 | 0.85 | 0.04 | -0.04 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
47.00 | 5.70 | 5.90 | 5.80 | 5.70 | +1.00 | +21.28% | 0.12 | 6 | 1,818 | 0.48 | 0.81 | 0.04 | -0.04 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
48.00 | 4.90 | 5.10 | 5.00 | 4.90 | +0.82 | +20.10% | 0.10 | 31 | 1,238 | 0.47 | 0.77 | 0.05 | -0.05 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
49.00 | 4.20 | 4.40 | 4.30 | 4.00 | +0.60 | +17.65% | 0.09 | 14 | 412 | 0.47 | 0.71 | 0.05 | -0.05 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
50.00 | 3.60 | 3.80 | 3.70 | 3.65 | +0.75 | +25.87% | 0.07 | 162 | 3,992 | 0.48 | 0.66 | 0.06 | -0.06 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
55.00 | 1.40 | 1.55 | 1.48 | 1.43 | +0.28 | +24.35% | 0.03 | 87 | 388 | 0.49 | 0.36 | 0.06 | -0.05 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
60.00 | 0.55 | 0.70 | 0.63 | 0.54 | +0.09 | +20.00% | 0.01 | 24 | 200 | 0.54 | 0.17 | 0.03 | -0.04 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
65.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 2 | 109 | 0.57 | 0.09 | 0.02 | -0.03 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
70.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.04 | 0.01 | -0.01 | 6/3/2025 | 7/22/2025 4:00:02 PM EST |
75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
18.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
22.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.41 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/22/2025 4:00:02 PM EST |
23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST | |||
24.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/22/2025 4:00:02 PM EST |
25.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/22/2025 4:00:02 PM EST |
26.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/22/2025 4:00:02 PM EST |
27.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/22/2025 4:00:02 PM EST |
28.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/22/2025 4:00:02 PM EST |
29.00 | 0.00 | 1.50 | 0.75 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 17 | 2.10 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/22/2025 4:00:02 PM EST |
30.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/22/2025 4:00:02 PM EST |
31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/22/2025 4:00:02 PM EST |
32.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/22/2025 4:00:02 PM EST |
33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 819 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/22/2025 4:00:02 PM EST |
34.00 | 0.00 | 1.55 | 0.78 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/22/2025 4:00:02 PM EST |
35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/22/2025 4:00:02 PM EST |
36.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/22/2025 4:00:02 PM EST |
37.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.13 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/22/2025 4:00:02 PM EST |
38.00 | 0.05 | 0.25 | 0.15 | 0.34 | +0.14 | +70.00% | 0.00 | 5 | 202 | 0.70 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
39.00 | 0.05 | 0.80 | 0.43 | 0.10 | -0.11 | -52.39% | 0.01 | 1 | 19 | 1.12 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
40.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.89 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/22/2025 4:00:02 PM EST |
41.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.75 | -0.03 | 0.01 | -0.02 | 7/21/2025 | 7/22/2025 4:00:02 PM EST |
42.00 | 0.00 | 0.70 | 0.35 | 0.22 | -0.01 | -4.35% | 0.01 | 1 | 1,244 | 0.65 | -0.06 | 0.02 | -0.02 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
43.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.08 | -26.67% | 0.01 | 3 | 127 | 0.53 | -0.07 | 0.02 | -0.03 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
44.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.13 | -28.89% | 0.01 | 26 | 2,164 | 0.52 | -0.09 | 0.02 | -0.03 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
45.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.25 | -38.47% | 0.01 | 16 | 311 | 0.50 | -0.11 | 0.03 | -0.03 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
46.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.30 | -35.30% | 0.01 | 11 | 243 | 0.51 | -0.15 | 0.04 | -0.04 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
47.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.37 | -33.04% | 0.02 | 7 | 510 | 0.49 | -0.19 | 0.04 | -0.04 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
48.00 | 0.90 | 1.00 | 0.95 | 0.97 | -0.48 | -33.11% | 0.02 | 32 | 113 | 0.49 | -0.23 | 0.05 | -0.05 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
49.00 | 1.20 | 1.30 | 1.25 | 1.47 | -0.33 | -18.34% | 0.03 | 34 | 220 | 0.49 | -0.29 | 0.05 | -0.05 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
50.00 | 1.60 | 1.65 | 1.63 | 1.70 | -0.50 | -22.73% | 0.03 | 39 | 339 | 0.49 | -0.34 | 0.06 | -0.06 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
55.00 | 4.30 | 4.60 | 4.45 | 4.70 | -0.80 | -14.55% | 0.08 | 34 | 17 | 0.51 | -0.64 | 0.06 | -0.05 | 7/22/2025 | 7/22/2025 4:00:02 PM EST |
60.00 | 7.20 | 9.00 | 8.10 | % | 0.13 | 0 | 0 | 0.40 | -0.83 | 0.03 | -0.04 | 7/22/2025 4:00:02 PM EST | |||
65.00 | 12.30 | 15.40 | 13.85 | % | 0.21 | 0 | 0 | 1.22 | -0.91 | 0.02 | -0.03 | 7/22/2025 4:00:02 PM EST | |||
70.00 | 17.00 | 20.30 | 18.65 | % | 0.27 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 7/22/2025 4:00:02 PM EST | |||
75.00 | 22.10 | 25.20 | 23.65 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/22/2025 4:00:02 PM EST |