Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $94.77 as of 10/6/2026 7:08:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.80 | 51.60 | 49.70 | 49.40 | 0.00 | 0.00% | 1.10 | 0 | 6 | 3.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 50.00 | 42.80 | 46.60 | 44.70 | 51.95 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:03 PM EST |
| 55.00 | 37.90 | 41.60 | 39.75 | 45.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:03 PM EST |
| 60.00 | 32.80 | 36.40 | 34.60 | 34.30 | 0.00 | 0.00% | 0.58 | 0 | 33 | 2.31 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 65.00 | 27.80 | 31.60 | 29.70 | 17.89 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/5/2026 4:00:03 PM EST |
| 70.00 | 23.20 | 26.60 | 24.90 | 37.74 | 0.00 | 0.00% | 0.36 | 0 | 110 | 1.75 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 4:00:03 PM EST |
| 75.00 | 18.40 | 20.80 | 19.60 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 330 | 1.24 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/5/2026 4:00:03 PM EST |
| 80.00 | 13.70 | 16.70 | 15.20 | 21.75 | 0.00 | 0.00% | 0.19 | 0 | 312 | 1.21 | 0.98 | 0.01 | -0.02 | 9/21/2026 | 10/5/2026 4:00:03 PM EST |
| 85.00 | 9.40 | 11.20 | 10.30 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 298 | 0.82 | 0.92 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 90.00 | 5.20 | 6.40 | 5.80 | 6.08 | 0.00 | 0.00% | 0.06 | 0 | 1,543 | 0.47 | 0.76 | 0.04 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 95.00 | 1.90 | 2.90 | 2.40 | 2.42 | 0.00 | 0.00% | 0.03 | 0 | 187 | 0.40 | 0.49 | 0.06 | -0.13 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 100.00 | 0.95 | 1.65 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 674 | 0.50 | 0.24 | 0.04 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 105.00 | 0.40 | 0.65 | 0.53 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.51 | 0.09 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 110.00 | 0.15 | 0.25 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,304 | 0.53 | 0.03 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 115.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,290 | 0.57 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,887 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.95 | 0.98 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/5/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 3.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/5/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/5/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/5/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,687 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 678 | 2.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 576 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.74 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.56 | -0.02 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 85.00 | 0.25 | 0.55 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.49 | -0.08 | 0.02 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 90.00 | 1.00 | 1.50 | 1.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,257 | 0.46 | -0.24 | 0.04 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 95.00 | 2.50 | 3.30 | 2.90 | 3.06 | 0.00 | 0.00% | 0.03 | 0 | 985 | 0.40 | -0.51 | 0.06 | -0.13 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 100.00 | 5.30 | 8.50 | 6.90 | 6.12 | 0.00 | 0.00% | 0.07 | 0 | 625 | 0.79 | -0.76 | 0.04 | -0.10 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 105.00 | 8.90 | 12.50 | 10.70 | 10.57 | 0.00 | 0.00% | 0.10 | 0 | 836 | 0.85 | -0.91 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 110.00 | 14.50 | 16.90 | 15.70 | 15.76 | 0.00 | 0.00% | 0.14 | 0 | 129 | 0.91 | -0.97 | 0.01 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 115.00 | 19.20 | 21.10 | 20.15 | 19.95 | 0.00 | 0.00% | 0.18 | 0 | 202 | 0.84 | -0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 120.00 | 24.10 | 27.20 | 25.65 | 25.18 | 0.00 | 0.00% | 0.21 | 0 | 510 | 1.29 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 125.00 | 29.50 | 32.00 | 30.75 | 19.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 4:00:03 PM EST |
| 130.00 | 34.20 | 37.10 | 35.65 | 16.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:03 PM EST |
| 135.00 | 39.20 | 42.10 | 40.65 | 19.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/5/2026 4:00:03 PM EST |
| 140.00 | 44.20 | 47.10 | 45.65 | 22.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/5/2026 4:00:03 PM EST |
| 145.00 | 49.10 | 52.10 | 50.60 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 150.00 | 54.20 | 57.10 | 55.65 | 37.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 4:00:03 PM EST |
| 155.00 | 58.70 | 62.30 | 60.50 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 160.00 | 64.30 | 67.10 | 65.70 | 78.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 10/5/2026 4:00:03 PM EST |
| 165.00 | 69.20 | 72.10 | 70.65 | % | 0.43 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 170.00 | 74.20 | 77.10 | 75.65 | % | 0.45 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 175.00 | 79.40 | 82.10 | 80.75 | % | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 180.00 | 84.00 | 87.10 | 85.55 | % | 0.48 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST |