Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $81.65 as of 6/30/2026 7:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.00 | 32.90 | 30.95 | % | 0.62 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.02 | 6/30/2026 3:59:48 PM EST | |||
| 55.00 | 24.00 | 28.00 | 26.00 | % | 0.47 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.03 | 6/30/2026 3:59:48 PM EST | |||
| 60.00 | 19.40 | 23.50 | 21.45 | % | 0.36 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.04 | 6/30/2026 3:59:48 PM EST | |||
| 65.00 | 15.00 | 19.00 | 17.00 | 16.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | 0.83 | 0.01 | -0.06 | 6/24/2026 | 6/30/2026 3:59:48 PM EST |
| 70.00 | 11.40 | 15.20 | 13.30 | 13.80 | -1.60 | -10.39% | 0.19 | 5 | 1 | 0.57 | 0.75 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 75.00 | 8.30 | 12.00 | 10.15 | 13.92 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 0.66 | 0.02 | -0.07 | 6/22/2026 | 6/30/2026 3:59:48 PM EST |
| 80.00 | 6.70 | 9.50 | 8.10 | 6.89 | 0.00 | 0.00% | 0.10 | 0 | 237 | 0.61 | 0.57 | 0.02 | -0.07 | 6/29/2026 | 6/30/2026 3:59:48 PM EST |
| 85.00 | 4.60 | 6.10 | 5.35 | 5.20 | +0.53 | +11.35% | 0.06 | 4 | 821 | 0.57 | 0.46 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 90.00 | 3.20 | 5.00 | 4.10 | 3.40 | -0.28 | -7.61% | 0.05 | 1 | 300 | 0.55 | 0.35 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 95.00 | 2.10 | 4.60 | 3.35 | 2.35 | -0.05 | -2.09% | 0.04 | 4 | 717 | 0.57 | 0.24 | 0.02 | -0.05 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 100.00 | 0.25 | 1.85 | 1.05 | 1.50 | -0.30 | -16.67% | 0.01 | 5 | 51 | 0.47 | 0.15 | 0.02 | -0.03 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 3.10 | 1.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.11 | 0.01 | -0.03 | 6/24/2026 | 6/30/2026 3:59:48 PM EST |
| 110.00 | 0.10 | 1.80 | 0.95 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.05 | 0.01 | -0.01 | 6/26/2026 | 6/30/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.92 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 6/30/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 6/30/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 6/30/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.03 | 0.00 | -0.02 | 6/26/2026 | 6/30/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.07 | -0.06 | 0.01 | -0.03 | 6/29/2026 | 6/30/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.10 | 0.01 | -0.04 | 6/25/2026 | 6/30/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | -0.17 | 0.01 | -0.06 | 6/29/2026 | 6/30/2026 3:59:48 PM EST |
| 70.00 | 1.80 | 2.40 | 2.10 | 2.13 | -0.62 | -22.55% | 0.03 | 14 | 252 | 0.53 | -0.25 | 0.02 | -0.06 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 75.00 | 3.70 | 4.30 | 4.00 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.56 | -0.34 | 0.02 | -0.07 | 6/29/2026 | 6/30/2026 3:59:48 PM EST |
| 80.00 | 5.70 | 7.90 | 6.80 | 5.80 | -0.10 | -1.70% | 0.08 | 4 | 29 | 0.62 | -0.43 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 3:59:48 PM EST |
| 85.00 | 8.50 | 11.00 | 9.75 | 9.66 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.57 | -0.54 | 0.02 | -0.07 | 6/29/2026 | 6/30/2026 3:59:48 PM EST |
| 90.00 | 10.40 | 14.50 | 12.45 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.57 | -0.65 | 0.02 | -0.06 | 6/26/2026 | 6/30/2026 3:59:48 PM EST |
| 95.00 | 14.30 | 18.50 | 16.40 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.53 | -0.76 | 0.02 | -0.05 | 6/29/2026 | 6/30/2026 3:59:48 PM EST |
| 100.00 | 18.50 | 22.50 | 20.50 | % | 0.20 | 0 | 0 | 0.80 | -0.85 | 0.02 | -0.03 | 6/30/2026 3:59:48 PM EST | |||
| 105.00 | 23.00 | 27.00 | 25.00 | % | 0.24 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.03 | 6/30/2026 3:59:48 PM EST | |||
| 110.00 | 27.90 | 31.80 | 29.85 | 26.45 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.90 | -0.95 | 0.01 | -0.01 | 6/23/2026 | 6/30/2026 3:59:48 PM EST |
| 115.00 | 32.70 | 36.50 | 34.60 | % | 0.30 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 6/30/2026 3:59:48 PM EST | |||
| 120.00 | 37.50 | 41.50 | 39.50 | % | 0.33 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 6/30/2026 3:59:48 PM EST | |||
| 125.00 | 42.40 | 46.50 | 44.45 | % | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 6/30/2026 3:59:48 PM EST | |||
| 130.00 | 47.30 | 51.40 | 49.35 | % | 0.38 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/30/2026 3:59:48 PM EST | |||
| 135.00 | 52.40 | 56.40 | 54.40 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:48 PM EST | |||
| 140.00 | 57.30 | 61.50 | 59.40 | % | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/30/2026 3:59:48 PM EST |