Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $79.67 as of 7/26/2026 8:16:35 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 | 27.60 | 31.80 | 29.70 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 55.00 | 22.80 | 26.80 | 24.80 | % | 0.45 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 60.00 | 18.00 | 22.10 | 20.05 | % | 0.33 | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 65.00 | 13.90 | 17.60 | 15.75 | 14.89 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.79 | 0.85 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 11.20 | 12.60 | 11.90 | 11.30 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.53 | 0.76 | 0.02 | -0.04 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 75.00 | 8.20 | 9.40 | 8.80 | 9.68 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | 0.64 | 0.02 | -0.05 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 80.00 | 5.80 | 6.60 | 6.20 | 5.98 | +0.38 | +6.79% | 0.08 | 9 | 14 | 0.53 | 0.52 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 3.90 | 5.40 | 4.65 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.56 | 0.40 | 0.02 | -0.05 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 2.35 | 3.10 | 2.73 | 2.90 | -0.37 | -11.32% | 0.03 | 3 | 50 | 0.51 | 0.30 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 1.50 | 1.95 | 1.73 | 1.95 | -0.60 | -23.53% | 0.02 | 26 | 12 | 0.51 | 0.21 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 100.00 | 1.00 | 1.55 | 1.28 | 1.40 | -0.45 | -24.33% | 0.01 | 1 | 26 | 0.54 | 0.15 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 105.00 | 0.75 | 1.25 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.10 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 110.00 | 0.45 | 2.80 | 1.63 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.01 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.30 | 2.65 | 1.48 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.01 | 7/24/2026 3:59:53 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 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.03 | 0.01 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 60.00 | 0.55 | 1.15 | 0.85 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.08 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 65.00 | 1.25 | 1.80 | 1.53 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.56 | -0.15 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 70.00 | 2.30 | 2.70 | 2.50 | 2.55 | -0.62 | -19.56% | 0.04 | 8 | 11 | 0.53 | -0.24 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 75.00 | 4.00 | 4.80 | 4.40 | 4.18 | -1.02 | -19.62% | 0.06 | 1 | 27 | 0.53 | -0.36 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 80.00 | 6.70 | 9.10 | 7.90 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.48 | 0.02 | -0.05 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 85.00 | 8.00 | 12.30 | 10.15 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.60 | -0.60 | 0.02 | -0.05 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 90.00 | 11.50 | 15.60 | 13.55 | 17.09 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.47 | -0.70 | 0.02 | -0.05 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 95.00 | 15.60 | 19.80 | 17.70 | % | 0.19 | 0 | 0 | 0.53 | -0.79 | 0.02 | -0.04 | 7/24/2026 3:59:53 PM EST | |||
| 100.00 | 20.00 | 24.20 | 22.10 | % | 0.22 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.03 | 7/24/2026 3:59:53 PM EST | |||
| 105.00 | 24.70 | 28.90 | 26.80 | % | 0.26 | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.02 | 7/24/2026 3:59:53 PM EST | |||
| 110.00 | 29.50 | 33.60 | 31.55 | 35.26 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.91 | -0.94 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 115.00 | 34.30 | 38.50 | 36.40 | 38.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.97 | -0.96 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 120.00 | 39.20 | 43.40 | 41.30 | % | 0.34 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 7/24/2026 3:59:53 PM EST |