Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $108.53 as of 9/10/2026 7:25:10 AM 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 | 57.10 | 60.50 | 58.80 | % | 1.18 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 55.00 | 52.00 | 55.60 | 53.80 | % | 0.98 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 60.00 | 47.00 | 50.40 | 48.70 | % | 0.81 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 65.00 | 42.40 | 45.40 | 43.90 | 14.89 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 4:00:00 PM EST |
| 70.00 | 37.00 | 40.40 | 38.70 | 43.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 4:00:00 PM EST |
| 75.00 | 32.60 | 35.40 | 34.00 | 38.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 27.70 | 30.00 | 28.85 | 30.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 22.60 | 25.40 | 24.00 | 24.47 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 17.70 | 20.40 | 19.05 | 19.11 | 0.00 | 0.00% | 0.21 | 0 | 54 | 1.19 | 0.97 | 0.01 | -0.03 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 12.90 | 15.40 | 14.15 | 15.30 | 0.00 | 0.00% | 0.15 | 0 | 201 | 0.95 | 0.93 | 0.01 | -0.07 | 9/4/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 7.60 | 11.60 | 9.60 | 9.98 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.81 | 0.83 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 5.10 | 7.00 | 6.05 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.61 | 0.66 | 0.04 | -0.19 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 2.65 | 4.40 | 3.53 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 511 | 0.62 | 0.45 | 0.04 | -0.21 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 115.00 | 1.15 | 2.10 | 1.63 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.58 | 0.28 | 0.03 | -0.20 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 0.60 | 1.15 | 0.88 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1,814 | 0.63 | 0.17 | 0.02 | -0.16 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 125.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 0.64 | 0.10 | 0.02 | -0.11 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.90 | 0.04 | 0.01 | -0.06 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.82 | 0.02 | 0.01 | -0.04 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.00 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.29 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 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 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.97 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 931 | 1.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.84 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 90.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.64 | -0.03 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 0.68 | -0.07 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 100.00 | 0.25 | 0.85 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 0.46 | -0.17 | 0.02 | -0.13 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 105.00 | 1.30 | 2.55 | 1.93 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.50 | -0.34 | 0.04 | -0.19 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 110.00 | 2.90 | 6.20 | 4.55 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1,281 | 0.54 | -0.55 | 0.04 | -0.21 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 115.00 | 6.70 | 9.30 | 8.00 | 6.81 | 0.00 | 0.00% | 0.07 | 0 | 717 | 0.54 | -0.72 | 0.03 | -0.20 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 120.00 | 10.80 | 13.90 | 12.35 | 10.29 | 0.00 | 0.00% | 0.10 | 0 | 255 | 0.98 | -0.83 | 0.02 | -0.16 | 8/28/2026 | 9/9/2026 4:00:00 PM EST |
| 125.00 | 14.60 | 17.60 | 16.10 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 239 | 0.92 | -0.91 | 0.02 | -0.11 | 9/9/2026 | 9/9/2026 4:00:00 PM EST |
| 130.00 | 20.10 | 22.30 | 21.20 | 11.35 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.01 | -0.96 | 0.01 | -0.06 | 8/25/2026 | 9/9/2026 4:00:00 PM EST |
| 135.00 | 24.60 | 27.60 | 26.10 | % | 0.19 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.04 | 9/9/2026 4:00:00 PM EST | |||
| 140.00 | 29.80 | 32.80 | 31.30 | % | 0.22 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.02 | 9/9/2026 4:00:00 PM EST | |||
| 145.00 | 34.60 | 37.80 | 36.20 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 9/9/2026 4:00:00 PM EST | |||
| 150.00 | 39.80 | 42.80 | 41.30 | 41.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 4:00:00 PM EST |
| 155.00 | 44.50 | 47.90 | 46.20 | % | 0.30 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 160.00 | 49.50 | 52.60 | 51.05 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST | |||
| 165.00 | 54.60 | 58.00 | 56.30 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 4:00:00 PM EST |