Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $77.00 as of 7/20/2026 7:09:59 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 | 23.00 | 27.10 | 25.05 | 25.51 | 0.00 | 0.00% | 0.50 | 0 | 30 | 1.37 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 18.20 | 22.20 | 20.20 | % | 0.37 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.02 | 7/20/2026 3:59:54 PM EST | |||
| 60.00 | 13.50 | 17.50 | 15.50 | % | 0.26 | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.03 | 7/20/2026 3:59:54 PM EST | |||
| 65.00 | 10.10 | 12.60 | 11.35 | 11.45 | -3.70 | -24.43% | 0.17 | 1 | 3 | 0.76 | 0.85 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 70.00 | 7.20 | 8.30 | 7.75 | 7.85 | -1.15 | -12.78% | 0.11 | 1 | 7 | 0.55 | 0.71 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 75.00 | 3.80 | 5.40 | 4.60 | 4.97 | -0.41 | -7.63% | 0.06 | 214 | 409 | 0.55 | 0.54 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 80.00 | 2.75 | 3.60 | 3.18 | 2.70 | -1.15 | -29.87% | 0.04 | 223 | 677 | 0.57 | 0.38 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 85.00 | 1.25 | 2.20 | 1.73 | 1.70 | -0.70 | -29.17% | 0.02 | 66 | 1,542 | 0.54 | 0.24 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | 0.97 | -0.43 | -30.72% | 0.01 | 262 | 1,624 | 0.52 | 0.15 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.35 | -41.18% | 0.00 | 40 | 884 | 0.55 | 0.08 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 100.00 | 0.20 | 0.55 | 0.38 | 0.45 | -0.30 | -40.00% | 0.00 | 34 | 165 | 0.60 | 0.04 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.68 | 0.02 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 110.00 | 0.10 | 1.80 | 0.95 | 0.12 | -0.08 | -40.00% | 0.01 | 7 | 6 | 0.86 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.24 | -0.99 | -80.49% | 0.00 | 2 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 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 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.21 | -0.02 | 0.00 | -0.02 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 60.00 | 0.35 | 0.95 | 0.65 | 0.59 | +0.09 | +18.00% | 0.01 | 2 | 152 | 0.70 | -0.06 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 65.00 | 0.85 | 1.40 | 1.13 | 1.15 | +0.12 | +11.65% | 0.02 | 29 | 79 | 0.54 | -0.15 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 70.00 | 1.85 | 2.70 | 2.28 | 2.65 | +0.10 | +3.93% | 0.03 | 116 | 390 | 0.54 | -0.29 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 75.00 | 4.20 | 5.40 | 4.80 | 5.00 | +0.74 | +17.38% | 0.06 | 36 | 2,267 | 0.56 | -0.46 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 80.00 | 5.90 | 9.90 | 7.90 | 7.40 | +0.21 | +2.93% | 0.10 | 1 | 112 | 0.57 | -0.62 | 0.03 | -0.07 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 85.00 | 9.70 | 13.80 | 11.75 | 11.10 | +0.97 | +9.58% | 0.14 | 2 | 197 | 0.83 | -0.76 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:54 PM EST |
| 90.00 | 14.00 | 17.90 | 15.95 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.88 | -0.85 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 3:59:54 PM EST |
| 95.00 | 18.50 | 22.40 | 20.45 | 16.07 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.94 | -0.92 | 0.01 | -0.03 | 7/13/2026 | 7/20/2026 3:59:54 PM EST |
| 100.00 | 23.30 | 27.40 | 25.35 | 18.67 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.05 | -0.96 | 0.01 | -0.02 | 7/9/2026 | 7/20/2026 3:59:54 PM EST |
| 105.00 | 28.10 | 32.20 | 30.15 | 21.34 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.13 | -0.98 | 0.00 | -0.01 | 7/6/2026 | 7/20/2026 3:59:54 PM EST |
| 110.00 | 33.00 | 37.10 | 35.05 | 29.62 | 0.00 | 0.00% | 0.32 | 0 | 19 | 1.20 | -0.99 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:54 PM EST |
| 115.00 | 38.00 | 42.00 | 40.00 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 120.00 | 43.00 | 46.90 | 44.95 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 125.00 | 48.00 | 51.90 | 49.95 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 130.00 | 53.00 | 56.90 | 54.95 | % | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 135.00 | 58.00 | 61.80 | 59.90 | % | 0.44 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST | |||
| 140.00 | 63.00 | 66.80 | 64.90 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:54 PM EST |