Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $87.72 as of 8/7/2026 7:38:30 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 | 44.10 | 48.30 | 46.20 | % | 0.92 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 55.00 | 39.30 | 43.30 | 41.30 | % | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 60.00 | 34.30 | 38.30 | 36.30 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 65.00 | 29.30 | 33.30 | 31.30 | 14.89 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 24.40 | 27.60 | 26.00 | 13.07 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 20.20 | 22.80 | 21.50 | 14.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.80 | 0.96 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 16.00 | 17.60 | 16.80 | 16.70 | +6.95 | +71.29% | 0.21 | 5 | 609 | 0.62 | 0.88 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 11.30 | 15.00 | 13.15 | 12.88 | +5.78 | +81.41% | 0.15 | 11 | 72 | 0.50 | 0.78 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 9.60 | 10.20 | 9.90 | 9.90 | +5.26 | +113.37% | 0.11 | 23 | 198 | 0.54 | 0.67 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 6.80 | 7.40 | 7.10 | 7.00 | +3.80 | +118.75% | 0.07 | 15 | 152 | 0.52 | 0.55 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 4.90 | 5.30 | 5.10 | 5.10 | +2.88 | +129.73% | 0.05 | 52 | 90 | 0.53 | 0.44 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 3.40 | 3.70 | 3.55 | 3.84 | +2.49 | +184.45% | 0.03 | 15 | 71 | 0.53 | 0.34 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 2.30 | 2.60 | 2.45 | 2.59 | +1.61 | +164.29% | 0.02 | 3 | 10 | 0.53 | 0.25 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 1.35 | 1.90 | 1.63 | 1.60 | +0.90 | +128.58% | 0.01 | 7 | 2 | 0.53 | 0.18 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 0.85 | 1.30 | 1.08 | 1.13 | +0.68 | +151.12% | 0.01 | 11 | 1 | 0.54 | 0.13 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 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 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.17 | -0.59 | -77.64% | 0.01 | 1 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.25 | -0.40 | -61.54% | 0.01 | 5 | 175 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 0.45 | 0.85 | 0.65 | 0.55 | -0.83 | -60.15% | 0.01 | 11 | 77 | 0.53 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 0.90 | 1.35 | 1.13 | 1.10 | -1.70 | -60.72% | 0.01 | 916 | 39 | 0.49 | -0.12 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 2.15 | 2.55 | 2.35 | 2.28 | -2.12 | -48.19% | 0.03 | 36 | 26 | 0.51 | -0.22 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 3.80 | 4.50 | 4.15 | 4.10 | -3.96 | -49.14% | 0.05 | 65 | 22 | 0.52 | -0.33 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 6.10 | 6.50 | 6.30 | 6.50 | -5.10 | -43.97% | 0.07 | 979 | 123 | 0.52 | -0.45 | 0.02 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 8.80 | 9.50 | 9.15 | 14.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | -0.56 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 11.40 | 13.10 | 12.25 | % | 0.12 | 0 | 0 | 0.51 | -0.66 | 0.02 | -0.07 | 8/7/2026 4:00:00 PM EST | |||
| 110.00 | 15.40 | 17.10 | 16.25 | 23.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.53 | -0.75 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 19.80 | 22.10 | 20.95 | 20.81 | -15.55 | -42.77% | 0.18 | 19 | 2 | 0.60 | -0.82 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 23.70 | 26.50 | 25.10 | % | 0.21 | 0 | 0 | 0.77 | -0.87 | 0.01 | -0.04 | 8/7/2026 4:00:00 PM EST |