Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $50.52 as of 7/25/2025 1:36:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 34.10 | 36.50 | 35.30 | % | 2.35 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 17.00 | 32.00 | 34.00 | 33.00 | % | 1.94 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 18.00 | 30.80 | 33.50 | 32.15 | % | 1.79 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 19.00 | 29.80 | 32.50 | 31.15 | 18.30 | 0.00 | 0.00% | 1.64 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/25/2025 12:43:58 PM EST |
| 20.00 | 29.30 | 31.20 | 30.25 | 15.20 | 0.00 | 0.00% | 1.51 | 0 | 12 | 3.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 12:43:58 PM EST |
| 21.00 | 27.80 | 30.10 | 28.95 | % | 1.38 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 22.00 | 27.00 | 29.30 | 28.15 | % | 1.28 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 23.00 | 26.30 | 27.60 | 26.95 | 11.80 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 12:43:58 PM EST |
| 24.00 | 25.00 | 26.60 | 25.80 | % | 1.07 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 25.00 | 24.60 | 25.60 | 25.10 | 21.35 | 0.00 | 0.00% | 1.00 | 0 | 41 | 2.38 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:43:58 PM EST |
| 26.00 | 23.30 | 25.30 | 24.30 | 10.90 | 0.00 | 0.00% | 0.93 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:43:58 PM EST |
| 27.00 | 22.50 | 23.80 | 23.15 | 9.80 | 0.00 | 0.00% | 0.86 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 12:43:58 PM EST |
| 28.00 | 21.60 | 22.40 | 22.00 | 11.80 | 0.00 | 0.00% | 0.79 | 0 | 51 | 1.66 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 12:43:58 PM EST |
| 29.00 | 20.70 | 21.80 | 21.25 | 11.70 | 0.00 | 0.00% | 0.73 | 0 | 37 | 2.06 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 19.60 | 20.30 | 19.95 | 13.70 | 0.00 | 0.00% | 0.66 | 0 | 21 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 12:43:58 PM EST |
| 31.00 | 18.70 | 19.20 | 18.95 | 15.44 | 0.00 | 0.00% | 0.61 | 0 | 36 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:58 PM EST |
| 32.00 | 17.60 | 18.40 | 18.00 | 14.40 | 0.00 | 0.00% | 0.56 | 0 | 138 | 1.39 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:43:58 PM EST |
| 33.00 | 16.80 | 17.30 | 17.05 | 15.20 | 0.00 | 0.00% | 0.52 | 0 | 52 | 1.10 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 12:43:58 PM EST |
| 34.00 | 15.60 | 16.50 | 16.05 | 13.11 | 0.00 | 0.00% | 0.47 | 0 | 276 | 1.11 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:58 PM EST |
| 35.00 | 14.20 | 15.40 | 14.80 | 11.75 | 0.00 | 0.00% | 0.42 | 0 | 66 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:43:58 PM EST |
| 36.00 | 13.80 | 14.30 | 14.05 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 80 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/25/2025 12:43:58 PM EST |
| 37.00 | 12.80 | 13.10 | 12.95 | 10.23 | 0.00 | 0.00% | 0.35 | 0 | 111 | 0.76 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 7/25/2025 12:43:58 PM EST |
| 38.00 | 11.80 | 12.20 | 12.00 | 12.90 | 0.00 | 0.00% | 0.32 | 0 | 166 | 0.70 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 39.00 | 10.60 | 11.30 | 10.95 | 11.48 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.96 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 9.90 | 10.20 | 10.05 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 150 | 0.65 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 41.00 | 8.90 | 9.20 | 9.05 | 6.79 | 0.00 | 0.00% | 0.22 | 0 | 210 | 0.54 | 0.95 | 0.02 | -0.02 | 7/17/2025 | 7/25/2025 12:43:58 PM EST |
| 42.00 | 8.00 | 8.30 | 8.15 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.48 | 0.93 | 0.02 | -0.02 | 7/18/2025 | 7/25/2025 12:43:58 PM EST |
| 43.00 | 7.00 | 7.50 | 7.25 | 6.90 | -1.32 | -16.06% | 0.17 | 4 | 81 | 0.48 | 0.90 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 44.00 | 6.20 | 6.40 | 6.30 | 7.94 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.49 | 0.86 | 0.04 | -0.04 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 45.00 | 5.30 | 5.60 | 5.45 | 5.50 | -1.10 | -16.67% | 0.12 | 6 | 749 | 0.48 | 0.82 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 46.00 | 4.60 | 4.80 | 4.70 | 4.46 | -1.44 | -24.41% | 0.10 | 1 | 351 | 0.48 | 0.77 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 47.00 | 3.90 | 4.10 | 4.00 | 3.78 | -1.02 | -21.25% | 0.09 | 2 | 1,814 | 0.48 | 0.71 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 48.00 | 3.20 | 3.40 | 3.30 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 1,230 | 0.47 | 0.64 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 49.00 | 2.65 | 2.85 | 2.75 | 2.63 | -1.37 | -34.25% | 0.06 | 12 | 409 | 0.48 | 0.57 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 50.00 | 2.15 | 2.30 | 2.23 | 2.22 | -0.64 | -22.38% | 0.04 | 38 | 4,178 | 0.47 | 0.50 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 55.00 | 0.70 | 0.80 | 0.75 | 0.72 | -0.30 | -29.42% | 0.01 | 151 | 453 | 0.50 | 0.22 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.27 | -0.10 | -27.03% | 0.00 | 1 | 200 | 0.61 | 0.07 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.72 | 0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/25/2025 12:43:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.47 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/25/2025 12:43:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.24 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 12:43:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.14 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/25/2025 12:43:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 12:43:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 12:43:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 12:43:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.75 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 12:43:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.66 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 12:43:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/25/2025 12:43:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 819 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 12:43:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/25/2025 12:43:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 12:43:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.09 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/25/2025 12:43:58 PM EST |
| 38.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.02 | -16.67% | 0.01 | 5 | 202 | 0.79 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 39.00 | 0.05 | 0.70 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.72 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 12:43:58 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.67 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.06 | -26.09% | 0.00 | 2 | 84 | 0.55 | -0.05 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,244 | 0.50 | -0.07 | 0.02 | -0.02 | 7/22/2025 | 7/25/2025 12:43:58 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.51 | -0.10 | 0.03 | -0.03 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 44.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.06 | -11.77% | 0.01 | 20 | 2,175 | 0.48 | -0.14 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 45.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.10 | +20.00% | 0.01 | 17 | 356 | 0.47 | -0.18 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 46.00 | 0.75 | 0.80 | 0.78 | 0.80 | +0.05 | +6.67% | 0.02 | 18 | 313 | 0.48 | -0.23 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 47.00 | 1.00 | 1.10 | 1.05 | 1.07 | +0.15 | +16.31% | 0.02 | 28 | 543 | 0.48 | -0.29 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 48.00 | 1.35 | 1.50 | 1.43 | 1.52 | +0.22 | +16.93% | 0.03 | 24 | 123 | 0.48 | -0.36 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 49.00 | 1.80 | 1.90 | 1.85 | 1.93 | +0.43 | +28.67% | 0.04 | 22 | 228 | 0.47 | -0.43 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 50.00 | 2.30 | 2.40 | 2.35 | 2.40 | +0.35 | +17.08% | 0.05 | 83 | 422 | 0.48 | -0.50 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 12:43:58 PM EST |
| 55.00 | 5.70 | 6.00 | 5.85 | 5.01 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.50 | -0.78 | 0.05 | -0.04 | 7/23/2025 | 7/25/2025 12:43:58 PM EST |
| 60.00 | 10.20 | 10.70 | 10.45 | % | 0.17 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.02 | 7/25/2025 12:43:58 PM EST | |||
| 65.00 | 14.60 | 16.30 | 15.45 | % | 0.24 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:43:58 PM EST | |||
| 70.00 | 19.50 | 21.80 | 20.65 | % | 0.29 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST | |||
| 75.00 | 24.80 | 26.80 | 25.80 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:58 PM EST |