Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $64.52 as of 9/18/2025 10:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.10 | 34.70 | 34.40 | 35.90 | 0.00 | 0.00% | 1.15 | 0 | 14 | 8.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 28.70 | 31.70 | 30.20 | 29.99 | 0.00 | 0.00% | 0.86 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 39.00 | 24.70 | 27.70 | 26.20 | % | 0.67 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 40.00 | 24.20 | 24.80 | 24.50 | 24.80 | 0.00 | 0.00% | 0.61 | 0 | 21 | 5.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 41.00 | 22.60 | 25.70 | 24.15 | % | 0.59 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 42.00 | 21.50 | 24.70 | 23.10 | 14.94 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 PM EST |
| 43.00 | 20.80 | 23.00 | 21.90 | 22.94 | 0.00 | 0.00% | 0.51 | 0 | 4 | 5.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 44.00 | 20.40 | 20.70 | 20.55 | 20.50 | 0.00 | 0.00% | 0.47 | 0 | 26 | 4.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 17.90 | 19.70 | 18.80 | 20.70 | 0.00 | 0.00% | 0.42 | 0 | 8 | 4.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 46.00 | 17.80 | 18.70 | 18.25 | 18.50 | 0.00 | 0.00% | 0.40 | 0 | 21 | 3.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 47.00 | 16.70 | 17.70 | 17.20 | 19.05 | 0.00 | 0.00% | 0.37 | 0 | 25 | 3.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 48.00 | 16.40 | 16.70 | 16.55 | 16.50 | 0.00 | 0.00% | 0.34 | 0 | 38 | 2.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 49.00 | 15.40 | 15.70 | 15.55 | 15.82 | 0.00 | 0.00% | 0.32 | 0 | 23 | 2.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 14.50 | 14.70 | 14.60 | 14.50 | 0.00 | 0.00% | 0.29 | 0 | 114 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 9.50 | 9.70 | 9.60 | 9.75 | 0.00 | 0.00% | 0.17 | 0 | 2,246 | 1.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 4.50 | 4.70 | 4.60 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1,799 | 0.79 | 0.97 | 0.03 | -0.03 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.70 | 0.85 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.50 | 0.44 | 0.16 | -0.26 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.84 | 0.02 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.93 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.60 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 1.05 | 0.53 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 185 | 4.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 64 | 4.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.75 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 4.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,079 | 4.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,473 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,104 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.92 | -0.03 | 0.03 | -0.03 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 1.15 | 1.30 | 1.23 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 397 | 0.53 | -0.56 | 0.16 | -0.26 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 5.40 | 5.60 | 5.50 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 34 | 1.36 | -0.98 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 75.00 | 9.60 | 12.10 | 10.85 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |