Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $84.84 as of 7/7/2026 7:18:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.00 | 43.50 | 41.75 | 51.22 | 0.00 | 0.00% | 1.04 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/7/2026 4:00:01 PM EST |
| 45.00 | 35.00 | 38.50 | 36.75 | % | 0.82 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 50.00 | 30.00 | 33.60 | 31.80 | % | 0.64 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 55.00 | 25.00 | 28.80 | 26.90 | 30.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/7/2026 4:00:01 PM EST |
| 60.00 | 20.00 | 23.70 | 21.85 | 25.10 | 0.00 | 0.00% | 0.36 | 0 | 31 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 65.00 | 15.00 | 18.90 | 16.95 | 16.00 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.52 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 7/7/2026 4:00:01 PM EST |
| 70.00 | 10.80 | 13.80 | 12.30 | 12.74 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.21 | 0.95 | 0.01 | -0.04 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 75.00 | 6.00 | 9.30 | 7.65 | 7.20 | -3.50 | -32.71% | 0.10 | 8 | 64 | 0.99 | 0.84 | 0.03 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 80.00 | 3.50 | 4.40 | 3.95 | 3.81 | -1.99 | -34.31% | 0.05 | 4 | 889 | 0.53 | 0.62 | 0.05 | -0.14 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 85.00 | 0.85 | 2.65 | 1.75 | 1.80 | -1.40 | -43.75% | 0.02 | 215 | 538 | 0.54 | 0.36 | 0.05 | -0.14 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 90.00 | 0.35 | 1.75 | 1.05 | 0.70 | -0.59 | -45.74% | 0.01 | 163 | 4,781 | 0.52 | 0.16 | 0.03 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.45 | +0.02 | +4.66% | 0.00 | 24 | 1,771 | 0.53 | 0.05 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 105 | 1,159 | 0.62 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 6 | 399 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 838 | 1.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.02 | -10.00% | 0.00 | 7 | 413 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 430 | 2.04 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/7/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/7/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/7/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/7/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/7/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/7/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/7/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/7/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/7/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.74 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/7/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.65 | -0.05 | 0.01 | -0.04 | 7/6/2026 | 7/7/2026 4:00:01 PM EST |
| 75.00 | 0.20 | 1.05 | 0.63 | 0.58 | +0.13 | +28.89% | 0.01 | 3 | 1,128 | 0.53 | -0.16 | 0.03 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 80.00 | 1.40 | 2.20 | 1.80 | 2.10 | +0.60 | +40.00% | 0.02 | 135 | 1,395 | 0.50 | -0.38 | 0.05 | -0.14 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 85.00 | 4.60 | 5.80 | 5.20 | 4.61 | +1.28 | +38.44% | 0.06 | 1 | 1,759 | 0.63 | -0.64 | 0.05 | -0.14 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 90.00 | 7.30 | 10.80 | 9.05 | 8.24 | +1.70 | +26.00% | 0.10 | 1 | 459 | 1.04 | -0.84 | 0.03 | -0.09 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 95.00 | 11.90 | 14.80 | 13.35 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 970 | 1.07 | -0.95 | 0.01 | -0.04 | 6/29/2026 | 7/7/2026 4:00:01 PM EST |
| 100.00 | 16.90 | 19.40 | 18.15 | 18.00 | +1.56 | +9.49% | 0.18 | 3 | 1,504 | 1.16 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 4:00:01 PM EST |
| 105.00 | 21.70 | 24.70 | 23.20 | 26.55 | 0.00 | 0.00% | 0.22 | 0 | 161 | 1.43 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 4:00:01 PM EST |
| 110.00 | 26.70 | 30.10 | 28.40 | 31.23 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/7/2026 4:00:01 PM EST |
| 115.00 | 31.70 | 34.60 | 33.15 | 35.04 | 0.00 | 0.00% | 0.29 | 0 | 144 | 1.72 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 4:00:01 PM EST |
| 120.00 | 36.70 | 40.10 | 38.40 | 42.00 | 0.00 | 0.00% | 0.32 | 0 | 52 | 2.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/7/2026 4:00:01 PM EST |
| 125.00 | 41.60 | 45.10 | 43.35 | 43.50 | 0.00 | 0.00% | 0.35 | 0 | 50 | 2.21 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/7/2026 4:00:01 PM EST |
| 130.00 | 46.50 | 50.10 | 48.30 | 37.18 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 7/7/2026 4:00:01 PM EST |
| 135.00 | 51.50 | 55.10 | 53.30 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 140.00 | 56.60 | 60.10 | 58.35 | % | 0.42 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 145.00 | 61.50 | 65.10 | 63.30 | % | 0.44 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 150.00 | 66.50 | 70.10 | 68.30 | % | 0.46 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 155.00 | 71.60 | 75.10 | 73.35 | % | 0.47 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 160.00 | 76.50 | 80.10 | 78.30 | 59.33 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 7/7/2026 4:00:01 PM EST |
| 165.00 | 81.50 | 85.10 | 83.30 | % | 0.50 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 170.00 | 86.60 | 90.10 | 88.35 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 175.00 | 91.50 | 95.10 | 93.30 | % | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST | |||
| 180.00 | 96.50 | 100.10 | 98.30 | % | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/7/2026 4:00:01 PM EST |