Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $44.05 as of 5/30/2025 6:26:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 20.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 12.90 | 15.70 | 8.87 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 9.90 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 9.10 | 11.80 | 10.50 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 7.90 | 10.80 | 7.35 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.95 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 7.30 | 8.30 | % | 0 | 0 | 0.88 | 0.89 | 0.03 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 6.20 | 7.60 | % | 0 | 0 | 0.87 | 0.85 | 0.03 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 5.60 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.83 | 0.04 | -0.04 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 4.60 | 5.60 | 4.90 | -0.67 | -12.03% | 1 | 351 | 0.87 | 0.80 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 4.30 | 4.50 | 4.10 | -0.21 | -4.88% | 2 | 544 | 0.89 | 0.77 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 41.00 | 3.50 | 3.70 | 3.87 | 0.00 | 0.00% | 0 | 827 | 0.45 | 0.73 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 2.85 | 3.00 | 2.60 | +0.09 | +3.59% | 2 | 945 | 0.47 | 0.67 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 2.25 | 2.40 | 2.15 | -0.23 | -9.67% | 33 | 410 | 0.47 | 0.58 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.00 | 0.90 | 1.85 | 1.75 | -0.17 | -8.86% | 17 | 3,443 | 0.35 | 0.49 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 1.30 | 1.40 | 1.30 | -0.22 | -14.48% | 7 | 3,006 | 0.45 | 0.41 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 46.00 | 0.95 | 1.05 | 0.89 | -0.11 | -11.00% | 22 | 64 | 0.45 | 0.36 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 1,041 | 0.45 | 0.32 | 0.06 | -0.05 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 48.00 | 0.50 | 0.65 | 0.54 | -0.09 | -14.29% | 3 | 178 | 0.46 | 0.29 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 49.00 | 0.35 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.27 | 0.05 | -0.05 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.47 | 0.25 | 0.04 | -0.06 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 31 | 1.06 | 0.06 | 0.02 | -0.02 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.38 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.80 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.07 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 1,047 | 0.88 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.01 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.05 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 703 | 0.90 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.15 | 0.06 | -0.12 | -66.67% | 1 | 653 | 0.53 | -0.11 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.05 | 0.20 | 0.12 | -0.03 | -20.00% | 1 | 4,076 | 0.45 | -0.15 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 5 | 1,242 | 0.45 | -0.17 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | -0.07 | -17.50% | 13 | 268 | 0.45 | -0.20 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.45 | 0.55 | 0.55 | +0.03 | +5.77% | 206 | 604 | 0.44 | -0.23 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 41.00 | 0.65 | 0.75 | 0.92 | +0.17 | +22.67% | 8 | 602 | 0.43 | -0.27 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 42.00 | 1.00 | 1.05 | 1.27 | +0.24 | +23.31% | 7 | 296 | 0.43 | -0.33 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 43.00 | 1.35 | 1.45 | 1.54 | +0.04 | +2.67% | 10 | 346 | 0.42 | -0.42 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 44.00 | 1.80 | 1.95 | 1.97 | 0.00 | 0.00% | 0 | 279 | 0.41 | -0.51 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 2.35 | 2.50 | 2.55 | 0.00 | 0.00% | 0 | 346 | 0.40 | -0.59 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 46.00 | 3.00 | 3.20 | 5.60 | 0.00 | 0.00% | 0 | 9 | 0.56 | -0.64 | 0.07 | -0.04 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 47.00 | 3.70 | 4.00 | 7.98 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.68 | 0.06 | -0.05 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 48.00 | 4.50 | 4.80 | 4.87 | +0.17 | +3.62% | 1 | 72 | 0.76 | -0.71 | 0.05 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 49.00 | 4.70 | 5.60 | % | 0 | 0 | 0.86 | -0.73 | 0.05 | -0.05 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 5.50 | 6.50 | 6.55 | 0.00 | 0.00% | 0 | 30 | 0.75 | -0.75 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 10.40 | 12.80 | % | 0 | 0 | 1.24 | -0.94 | 0.02 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 15.30 | 17.90 | % | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 20.30 | 22.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 25.30 | 27.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |