Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $36.98 as of 3/31/2025 3:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.00 | 23.60 | 17.40 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 20.00 | 22.30 | 16.40 | 0.00 | 0.00% | 0 | 12 | 3.41 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 19.00 | 21.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 16.60 | 20.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 19.00 | 17.00 | 19.30 | 15.41 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 15.20 | 18.30 | 14.64 | 0.00 | 0.00% | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 15.00 | 17.30 | 14.00 | 0.00 | 0.00% | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 14.60 | 15.70 | 10.71 | 0.00 | 0.00% | 0 | 53 | 1.81 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 13.90 | 15.70 | 14.20 | 0.00 | 0.00% | 0 | 12 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 12.90 | 15.40 | 13.10 | +4.70 | +55.96% | 1 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 12.10 | 12.50 | 8.16 | 0.00 | 0.00% | 0 | 40 | 1.24 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 11.10 | 11.50 | 10.40 | 0.00 | 0.00% | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 9.90 | 11.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 8.80 | 9.50 | 9.54 | +1.64 | +20.76% | 5 | 28 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 8.20 | 8.50 | 8.10 | -0.90 | -10.00% | 2 | 1,817 | 0.85 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 7.20 | 7.50 | 7.30 | +0.10 | +1.39% | 1 | 1,887 | 0.75 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 6.20 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 2,345 | 0.66 | 0.96 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 5.20 | 5.70 | 5.60 | +1.20 | +27.28% | 7 | 372 | 0.70 | 0.92 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 2.95 | 4.50 | 4.24 | -0.06 | -1.40% | 1 | 2,159 | 0.53 | 0.89 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 3.50 | 3.70 | 3.75 | +0.40 | +11.94% | 1 | 837 | 0.48 | 0.83 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 1.85 | 2.85 | 2.91 | +0.20 | +7.38% | 55 | 418 | 0.46 | 0.76 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 2.00 | 2.15 | 2.00 | +0.20 | +11.12% | 12 | 722 | 0.45 | 0.66 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 1.45 | 1.55 | 1.49 | +0.11 | +7.98% | 75 | 1,778 | 0.44 | 0.54 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 1.00 | 1.10 | 1.05 | +0.05 | +5.00% | 148 | 135 | 0.44 | 0.43 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 0.65 | 0.80 | 0.75 | +0.16 | +27.12% | 8 | 241 | 0.44 | 0.32 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 0.40 | 0.55 | 0.46 | +0.01 | +2.23% | 100 | 999 | 0.44 | 0.22 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 0.25 | 0.35 | 0.35 | +0.10 | +40.00% | 1 | 25 | 0.44 | 0.15 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 42.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.09 | 0.05 | -0.02 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.03 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.02 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 122 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 328 | 2.49 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 363 | 2.38 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,284 | 2.23 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,197 | 2.08 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 426 | 1.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1,517 | 1.81 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,134 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.14 | -73.69% | 1 | 2,258 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 2,026 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 309 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.15 | 0.15 | +0.12 | +400.00% | 5 | 547 | 0.69 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 434 | 0.73 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 0.05 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 313 | 0.58 | -0.04 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.46 | -0.08 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 0.15 | 0.25 | 0.19 | -0.01 | -5.00% | 2 | 141 | 0.46 | -0.11 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 46 | 482 | 0.45 | -0.17 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.50 | 0.60 | 0.50 | -0.15 | -23.08% | 311 | 522 | 0.44 | -0.24 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 0.80 | 0.90 | 0.80 | -0.15 | -15.79% | 21 | 823 | 0.43 | -0.34 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 1.20 | 1.30 | 1.18 | -0.20 | -14.50% | 53 | 168 | 0.42 | -0.46 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 1.75 | 1.85 | 1.85 | -0.15 | -7.50% | 15 | 50 | 0.42 | -0.57 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 2.40 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.68 | 0.11 | -0.04 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 3.10 | 3.30 | 3.50 | +0.10 | +2.95% | 16 | 7 | 0.41 | -0.78 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 41.00 | 3.90 | 4.20 | % | 0 | 0 | 0.40 | -0.85 | 0.07 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 42.00 | 4.80 | 5.10 | % | 0 | 0 | 0.54 | -0.91 | 0.05 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 43.00 | 5.70 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 44.00 | 6.50 | 7.50 | % | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 7.50 | 8.00 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST |