Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $94.65 as of 8/14/2026 7:28:18 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 | 44.20 | 47.90 | 46.05 | 25.51 | 0.00 | 0.00% | 0.92 | 0 | 30 | 3.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 39.20 | 43.10 | 41.15 | % | 0.75 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 60.00 | 34.20 | 38.10 | 36.15 | 39.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 65.00 | 30.20 | 32.80 | 31.50 | 30.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 70.00 | 24.20 | 27.80 | 26.00 | 18.38 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 75.00 | 20.40 | 22.20 | 21.30 | 20.40 | 0.00 | 0.00% | 0.28 | 0 | 437 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 80.00 | 15.30 | 17.20 | 16.25 | 14.85 | 0.00 | 0.00% | 0.20 | 0 | 1,086 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 85.00 | 10.20 | 13.20 | 11.70 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 1,953 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 90.00 | 5.80 | 7.60 | 6.70 | 6.72 | +1.32 | +24.45% | 0.07 | 13 | 2,021 | 0.80 | 0.84 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 95.00 | 2.50 | 3.10 | 2.80 | 2.92 | +0.27 | +10.19% | 0.03 | 8 | 1,423 | 0.45 | 0.58 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 100.00 | 0.85 | 1.40 | 1.13 | 1.05 | -0.05 | -4.55% | 0.01 | 258 | 499 | 0.51 | 0.27 | 0.05 | -0.13 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 105.00 | 0.20 | 0.55 | 0.38 | 0.50 | +0.10 | +25.00% | 0.00 | 2 | 487 | 0.53 | 0.09 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.78 | 0.02 | 0.01 | -0.02 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.48 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 151 | 3.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 217 | 2.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 616 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,781 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.60 | -0.38 | -38.78% | 0.00 | 6 | 350 | 0.39 | -0.16 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 95.00 | 1.95 | 2.25 | 2.10 | 2.23 | -0.37 | -14.24% | 0.02 | 9 | 106 | 0.46 | -0.42 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 100.00 | 4.90 | 6.60 | 5.75 | 6.20 | -0.13 | -2.06% | 0.06 | 2 | 105 | 0.57 | -0.73 | 0.05 | -0.13 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 105.00 | 8.80 | 11.00 | 9.90 | 11.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.91 | 0.02 | -0.06 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 110.00 | 13.50 | 15.70 | 14.60 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.03 | -0.98 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 115.00 | 17.90 | 21.60 | 19.75 | 19.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 120.00 | 22.60 | 26.50 | 24.55 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 125.00 | 27.60 | 31.50 | 29.55 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 130.00 | 32.70 | 36.50 | 34.60 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 135.00 | 37.50 | 41.50 | 39.50 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 140.00 | 42.50 | 46.50 | 44.50 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |