Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $87.72 as of 8/7/2026 7:38:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.30 | 47.90 | 46.10 | 25.51 | 0.00 | 0.00% | 0.92 | 0 | 30 | 2.74 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 39.60 | 42.70 | 41.15 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 60.00 | 35.00 | 37.50 | 36.25 | 36.88 | % | 0.60 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 65.00 | 29.70 | 32.50 | 31.10 | 23.45 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 24.80 | 27.50 | 26.15 | 18.38 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 20.10 | 22.50 | 21.30 | 12.44 | 0.00 | 0.00% | 0.28 | 0 | 437 | 1.20 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 16.00 | 17.00 | 16.50 | 17.00 | +8.60 | +102.39% | 0.21 | 10 | 1,128 | 0.85 | 0.98 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 11.40 | 12.50 | 11.95 | 11.82 | +6.65 | +128.63% | 0.14 | 76 | 2,033 | 0.64 | 0.90 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 6.90 | 8.40 | 7.65 | 7.64 | +5.04 | +193.85% | 0.09 | 61 | 2,127 | 0.56 | 0.75 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 4.00 | 4.70 | 4.35 | 4.24 | +3.19 | +303.81% | 0.05 | 54 | 1,363 | 0.52 | 0.56 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 2.00 | 2.35 | 2.18 | 2.40 | +1.98 | +471.43% | 0.02 | 416 | 328 | 0.51 | 0.35 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 0.95 | 1.70 | 1.33 | 1.03 | +0.68 | +194.29% | 0.01 | 31 | 118 | 0.57 | 0.20 | 0.03 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.21 | +72.42% | 0.00 | 20 | 118 | 0.54 | 0.10 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.00 | 186 | 14 | 0.59 | 0.05 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.08 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 224 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 136 | 702 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 81 | 2,814 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.87 | -82.86% | 0.00 | 43 | 184 | 0.58 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 0.35 | 0.65 | 0.50 | 0.60 | -2.10 | -77.78% | 0.01 | 46 | 242 | 0.51 | -0.10 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 1.15 | 1.65 | 1.40 | 1.45 | -3.25 | -69.15% | 0.02 | 45 | 147 | 0.49 | -0.25 | 0.03 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 3.30 | 3.60 | 3.45 | 3.30 | -5.79 | -63.70% | 0.04 | 54 | 8 | 0.52 | -0.44 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 5.90 | 7.10 | 6.50 | 6.15 | -7.32 | -54.35% | 0.07 | 3 | 72 | 0.53 | -0.65 | 0.04 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 8.70 | 11.80 | 10.25 | 21.34 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.80 | 0.03 | -0.10 | 7/6/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 13.80 | 16.00 | 14.90 | 14.92 | -14.70 | -49.63% | 0.14 | 29 | 19 | 0.85 | -0.90 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 18.60 | 19.90 | 19.25 | 19.40 | % | 0.17 | 1 | 0 | 0.78 | -0.95 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST | |
| 120.00 | 23.20 | 25.90 | 24.55 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 125.00 | 27.40 | 31.20 | 29.30 | % | 0.23 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 130.00 | 32.50 | 36.20 | 34.35 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 135.00 | 37.40 | 41.30 | 39.35 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 140.00 | 42.30 | 46.20 | 44.25 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST |