Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $49.51 as of 7/29/2025 3:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 20.50 | 20.10 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 35.00 | 14.10 | 16.80 | 15.45 | % | 0.44 | 0 | 0 | 1.13 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 39.00 | 10.60 | 12.50 | 11.55 | % | 0.30 | 0 | 0 | 0.95 | 0.92 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 40.00 | 9.60 | 11.50 | 10.55 | % | 0.26 | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 41.00 | 8.60 | 10.70 | 9.65 | % | 0.24 | 0 | 0 | 0.68 | 0.87 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 42.00 | 8.10 | 9.40 | 8.75 | % | 0.21 | 0 | 0 | 0.55 | 0.85 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 43.00 | 7.10 | 8.40 | 7.75 | % | 0.18 | 0 | 0 | 0.45 | 0.82 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 44.00 | 6.80 | 7.50 | 7.15 | % | 0.16 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 6.20 | 6.70 | 6.45 | 6.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.48 | 0.74 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 5.50 | 6.00 | 5.75 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.48 | 0.70 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 4.90 | 5.30 | 5.10 | 4.99 | -0.68 | -12.00% | 0.11 | 5 | 7 | 0.47 | 0.66 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 4.30 | 4.70 | 4.50 | % | 0.09 | 0 | 0 | 0.48 | 0.62 | 0.04 | -0.03 | 7/29/2025 1:58:58 PM EST | |||
| 49.00 | 3.80 | 4.10 | 3.95 | 3.84 | +0.09 | +2.40% | 0.08 | 9 | 13 | 0.47 | 0.57 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 3.30 | 3.60 | 3.45 | 3.40 | +0.17 | +5.27% | 0.07 | 17 | 178 | 0.46 | 0.53 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 1.60 | 1.90 | 1.75 | 1.60 | +0.06 | +3.90% | 0.03 | 4 | 171 | 0.47 | 0.32 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.80 | 1.05 | 0.93 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.51 | 0.19 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 2 | 515 | 0.53 | 0.11 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.06 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.00 | 0.00 | 7/29/2025 1:58:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 39.00 | 0.20 | 0.65 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.08 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.30 | 0.55 | 0.43 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.10 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 0.35 | 0.85 | 0.60 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 42.00 | 0.55 | 0.90 | 0.73 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.47 | -0.15 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 0.70 | 1.15 | 0.93 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | -0.18 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 1.05 | 1.35 | 1.20 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.48 | -0.22 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 1.30 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00% | 0.03 | 1 | 50 | 0.46 | -0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 1.60 | 1.90 | 1.75 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.30 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 1.95 | 2.30 | 2.13 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.47 | -0.34 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 2.35 | 2.70 | 2.53 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.38 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 2.80 | 3.00 | 2.90 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.47 | -0.43 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 3.30 | 3.50 | 3.40 | 3.50 | 0.00 | 0.00% | 0.07 | 1 | 19 | 0.47 | -0.47 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 6.40 | 7.00 | 6.70 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.47 | -0.68 | 0.04 | -0.03 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 10.60 | 11.10 | 10.85 | % | 0.18 | 0 | 0 | 0.58 | -0.81 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 14.10 | 16.80 | 15.45 | % | 0.24 | 0 | 0 | 0.84 | -0.89 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 70.00 | 19.60 | 21.90 | 20.75 | % | 0.30 | 0 | 0 | 0.97 | -0.94 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 75.00 | 23.60 | 27.10 | 25.35 | % | 0.34 | 0 | 0 | 1.08 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |