Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $91.85 as of 5/22/2026 3:59:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.50 | 37.60 | 35.55 | % | 0.65 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 60.00 | 28.50 | 32.60 | 30.55 | 41.19 | 0.00 | 0.00% | 0.51 | 0 | 29 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:48 PM EST |
| 65.00 | 23.70 | 27.50 | 25.60 | % | 0.39 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:48 PM EST | |||
| 70.00 | 18.70 | 22.40 | 20.55 | 23.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.06 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:48 PM EST |
| 75.00 | 14.40 | 17.40 | 15.90 | 27.05 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.87 | 0.91 | 0.02 | -0.03 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 80.00 | 10.30 | 12.90 | 11.60 | 14.12 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.74 | 0.81 | 0.02 | -0.05 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 85.00 | 7.60 | 8.30 | 7.95 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.54 | 0.68 | 0.03 | -0.07 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 90.00 | 4.90 | 5.20 | 5.05 | 5.24 | -1.52 | -22.49% | 0.06 | 12 | 207 | 0.53 | 0.52 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 95.00 | 2.70 | 3.20 | 2.95 | 3.10 | -0.65 | -17.34% | 0.03 | 9 | 865 | 0.52 | 0.37 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 100.00 | 1.65 | 1.85 | 1.75 | 1.80 | -0.50 | -21.74% | 0.02 | 38 | 507 | 0.53 | 0.25 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 105.00 | 0.70 | 1.10 | 0.90 | 1.05 | -0.28 | -21.06% | 0.01 | 15 | 854 | 0.54 | 0.16 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 110.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.16 | -19.76% | 0.01 | 4 | 1,215 | 0.56 | 0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 115.00 | 0.20 | 0.70 | 0.45 | 0.50 | +0.05 | +11.12% | 0.00 | 3 | 289 | 0.59 | 0.06 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 120.00 | 0.10 | 0.30 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.57 | 0.04 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.02 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.17 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.84 | -0.02 | 0.00 | -0.01 | 5/7/2026 | 5/22/2026 3:59:48 PM EST |
| 70.00 | 0.10 | 1.45 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 20 | 0.68 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 75.00 | 0.60 | 0.85 | 0.73 | 0.79 | +0.10 | +14.50% | 0.01 | 1 | 62 | 0.56 | -0.09 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 80.00 | 1.50 | 1.75 | 1.63 | 1.60 | +0.20 | +14.29% | 0.02 | 141 | 490 | 0.55 | -0.19 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 85.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.10 | +3.45% | 0.04 | 24 | 450 | 0.54 | -0.32 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 90.00 | 5.20 | 5.50 | 5.35 | 5.20 | +0.40 | +8.34% | 0.06 | 18 | 189 | 0.53 | -0.48 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 95.00 | 8.20 | 8.50 | 8.35 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 171 | 0.52 | -0.63 | 0.03 | -0.08 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 100.00 | 11.70 | 12.60 | 12.15 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.52 | -0.75 | 0.02 | -0.07 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 105.00 | 15.40 | 17.80 | 16.60 | 17.05 | +1.05 | +6.57% | 0.16 | 1 | 54 | 0.73 | -0.84 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:48 PM EST |
| 110.00 | 19.80 | 22.40 | 21.10 | 19.95 | 0.00 | 0.00% | 0.19 | 0 | 110 | 0.79 | -0.90 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 115.00 | 24.20 | 27.20 | 25.70 | 25.47 | 0.00 | 0.00% | 0.22 | 0 | 202 | 0.86 | -0.94 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 120.00 | 29.10 | 32.00 | 30.55 | 20.43 | 0.00 | 0.00% | 0.25 | 0 | 35 | 0.92 | -0.96 | 0.01 | -0.02 | 5/14/2026 | 5/22/2026 3:59:48 PM EST |
| 125.00 | 33.80 | 37.10 | 35.45 | 34.60 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.18 | -0.98 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:48 PM EST |
| 130.00 | 38.40 | 42.60 | 40.50 | % | 0.31 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:48 PM EST | |||
| 135.00 | 43.50 | 47.60 | 45.55 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 140.00 | 48.50 | 52.60 | 50.55 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 145.00 | 53.50 | 57.60 | 55.55 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 150.00 | 58.50 | 62.60 | 60.55 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 155.00 | 63.50 | 67.60 | 65.55 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 160.00 | 68.50 | 72.60 | 70.55 | % | 0.44 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST | |||
| 165.00 | 73.50 | 77.60 | 75.55 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:48 PM EST |