Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $115.80 as of 8/21/2026 7:09:19 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 | 69.50 | 73.70 | 71.60 | % | 1.43 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 55.00 | 64.50 | 68.80 | 66.65 | % | 1.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 60.00 | 59.60 | 63.80 | 61.70 | % | 1.03 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 65.00 | 54.60 | 58.80 | 56.70 | 14.89 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 49.80 | 53.80 | 51.80 | 43.50 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 44.80 | 48.80 | 46.80 | 38.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 40.00 | 43.90 | 41.95 | 33.80 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.33 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 34.90 | 38.90 | 36.90 | 29.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 30.40 | 33.60 | 32.00 | 31.16 | +7.18 | +29.95% | 0.36 | 4 | 56 | 0.98 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 26.20 | 28.40 | 27.30 | 26.52 | +7.02 | +36.00% | 0.29 | 8 | 219 | 0.81 | 0.95 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 21.90 | 24.10 | 23.00 | 22.00 | +6.05 | +37.94% | 0.23 | 19 | 159 | 0.79 | 0.90 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 17.70 | 20.40 | 19.05 | 17.57 | +5.62 | +47.03% | 0.18 | 32 | 155 | 0.77 | 0.83 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 14.00 | 15.10 | 14.55 | 15.50 | +6.31 | +68.67% | 0.13 | 57 | 451 | 0.66 | 0.74 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 10.70 | 11.80 | 11.25 | 11.60 | +4.35 | +60.00% | 0.10 | 41 | 1,353 | 0.63 | 0.65 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 8.40 | 9.10 | 8.75 | 8.87 | +3.67 | +70.58% | 0.07 | 78 | 1,702 | 0.64 | 0.54 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 6.10 | 6.70 | 6.40 | 6.50 | +2.85 | +78.09% | 0.05 | 515 | 753 | 0.62 | 0.45 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 130.00 | 4.50 | 6.10 | 5.30 | 4.75 | +2.45 | +106.53% | 0.04 | 17 | 34 | 0.67 | 0.36 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 135.00 | 3.10 | 4.90 | 4.00 | 3.30 | +1.71 | +107.55% | 0.03 | 10 | 3 | 0.68 | 0.28 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 140.00 | 2.05 | 2.75 | 2.40 | 2.24 | +1.24 | +124.00% | 0.02 | 4 | 1 | 0.63 | 0.22 | 0.01 | -0.12 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 145.00 | 1.65 | 2.30 | 1.98 | 1.90 | % | 0.01 | 6 | 0 | 0.66 | 0.17 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 150.00 | 1.00 | 2.00 | 1.50 | 1.35 | +0.70 | +107.70% | 0.01 | 124 | 22 | 0.67 | 0.13 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 155.00 | 0.75 | 1.45 | 1.10 | 0.78 | % | 0.01 | 1 | 0 | 0.68 | 0.09 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 160.00 | 0.55 | 1.15 | 0.85 | 0.75 | % | 0.01 | 9 | 0 | 0.69 | 0.07 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 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 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.16 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.10 | +0.05 | +100.00% | 0.00 | 16 | 93 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | -2.15 | -95.56% | 0.00 | 14 | 956 | 0.81 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.12 | -0.20 | -62.50% | 0.00 | 7 | 296 | 0.69 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.28 | -56.00% | 0.00 | 2 | 135 | 0.53 | -0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 95.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.40 | -44.45% | 0.01 | 23 | 1,162 | 0.60 | -0.05 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 100.00 | 0.50 | 1.05 | 0.78 | 0.90 | -0.70 | -43.75% | 0.01 | 66 | 1,594 | 0.53 | -0.10 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 105.00 | 0.50 | 2.80 | 1.65 | 1.90 | -1.23 | -39.30% | 0.02 | 63 | 19 | 0.52 | -0.17 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 110.00 | 2.40 | 3.40 | 2.90 | 3.00 | -2.04 | -40.48% | 0.03 | 31 | 909 | 0.54 | -0.26 | 0.02 | -0.11 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 115.00 | 4.30 | 5.00 | 4.65 | 4.40 | -2.60 | -37.15% | 0.04 | 53 | 669 | 0.54 | -0.35 | 0.02 | -0.13 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 120.00 | 6.70 | 7.40 | 7.05 | 7.20 | -3.26 | -31.17% | 0.06 | 114 | 17 | 0.55 | -0.46 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 125.00 | 9.40 | 10.90 | 10.15 | 9.56 | % | 0.08 | 14 | 0 | 0.57 | -0.55 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 130.00 | 12.50 | 13.80 | 13.15 | 12.90 | % | 0.10 | 4 | 0 | 0.54 | -0.64 | 0.02 | -0.15 | 8/21/2026 | 8/21/2026 4:00:04 PM EST | |
| 135.00 | 14.60 | 17.60 | 16.10 | % | 0.12 | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.13 | 8/21/2026 4:00:04 PM EST | |||
| 140.00 | 19.80 | 21.70 | 20.75 | % | 0.15 | 0 | 0 | 0.51 | -0.78 | 0.01 | -0.12 | 8/21/2026 4:00:04 PM EST | |||
| 145.00 | 23.90 | 26.20 | 25.05 | % | 0.17 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.10 | 8/21/2026 4:00:04 PM EST | |||
| 150.00 | 29.00 | 31.00 | 30.00 | % | 0.20 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.09 | 8/21/2026 4:00:04 PM EST | |||
| 155.00 | 32.90 | 35.20 | 34.05 | % | 0.22 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.07 | 8/21/2026 4:00:04 PM EST | |||
| 160.00 | 37.70 | 40.20 | 38.95 | % | 0.24 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.06 | 8/21/2026 4:00:04 PM EST |