Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $66.31 as of 9/12/2025 8:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.10 | 36.70 | 36.40 | 35.90 | +6.45 | +21.91% | 1.21 | 16 | 19 | 2.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 31.00 | 32.50 | 31.75 | 29.99 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 39.00 | 26.30 | 29.10 | 27.70 | % | 0.71 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 40.00 | 25.80 | 28.00 | 26.90 | 24.80 | 0.00 | 0.00% | 0.67 | 0 | 21 | 3.39 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 41.00 | 24.60 | 27.10 | 25.85 | % | 0.63 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 42.00 | 23.40 | 26.20 | 24.80 | 14.94 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 43.00 | 22.70 | 25.00 | 23.85 | 18.58 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 44.00 | 22.20 | 22.50 | 22.35 | 13.80 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 21.20 | 21.60 | 21.40 | 12.70 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 46.00 | 20.20 | 20.50 | 20.35 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 47.00 | 19.00 | 20.70 | 19.85 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 24 | 2.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 48.00 | 18.20 | 18.50 | 18.35 | 16.04 | 0.00 | 0.00% | 0.38 | 0 | 35 | 1.69 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 49.00 | 17.10 | 17.60 | 17.35 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 22 | 1.68 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 16.20 | 17.30 | 16.75 | 16.13 | +1.23 | +8.26% | 0.34 | 4 | 123 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 11.10 | 11.50 | 11.30 | 10.80 | +0.20 | +1.89% | 0.21 | 13 | 2,292 | 0.75 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 6.30 | 6.60 | 6.45 | 6.40 | +0.60 | +10.35% | 0.11 | 101 | 2,064 | 0.60 | 0.93 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 2.35 | 2.50 | 2.43 | 2.47 | +0.40 | +19.33% | 0.04 | 166 | 1,119 | 0.46 | 0.64 | 0.09 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.43 | -0.04 | -8.52% | 0.01 | 33 | 111 | 0.48 | 0.22 | 0.07 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 68 | 0.54 | 0.05 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.13 | +162.50% | 0.00 | 2 | 65 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.07 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,084 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 3,587 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 7 | 4,111 | 0.76 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 158 | 634 | 0.50 | -0.07 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 1.05 | 1.15 | 1.10 | 1.25 | -0.25 | -16.67% | 0.02 | 124 | 214 | 0.47 | -0.36 | 0.09 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 4.10 | 4.30 | 4.20 | 4.45 | -1.42 | -24.20% | 0.06 | 42 | 16 | 0.48 | -0.78 | 0.07 | -0.10 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 8.00 | 10.50 | 9.25 | % | 0.12 | 0 | 0 | 1.29 | -0.95 | 0.02 | -0.03 | 9/12/2025 3:59:57 PM EST |