Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $90.00 as of 12/23/2025 12:49:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 84.40 | 88.40 | 86.40 | 85.75 | 0.00 | 0.00% | 28.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 5.00 | 82.40 | 86.40 | 84.40 | 49.29 | 0.00 | 0.00% | 16.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 12:58:56 PM EST |
| 8.00 | 79.40 | 83.40 | 81.40 | % | 10.18 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 10.00 | 77.50 | 81.40 | 79.45 | 21.91 | 0.00 | 0.00% | 7.95 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 12/23/2025 12:58:56 PM EST |
| 13.00 | 74.40 | 78.50 | 76.45 | 33.10 | 0.00 | 0.00% | 5.88 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 12:58:56 PM EST |
| 15.00 | 72.40 | 76.50 | 74.45 | 73.91 | 0.00 | 0.00% | 4.96 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 17.00 | 70.50 | 74.50 | 72.50 | 37.60 | 0.00 | 0.00% | 4.26 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/23/2025 12:58:56 PM EST |
| 20.00 | 67.50 | 71.50 | 69.50 | 68.65 | 0.00 | 0.00% | 3.48 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 22.00 | 65.50 | 69.50 | 67.50 | 67.15 | +0.45 | +0.68% | 3.07 | 1 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 25.00 | 62.60 | 65.40 | 64.00 | 63.90 | 0.00 | 0.00% | 2.56 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 27.00 | 60.60 | 63.40 | 62.00 | 62.00 | 0.00 | 0.00% | 2.30 | 0 | 8 | 3.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 30.00 | 58.00 | 60.50 | 59.25 | 59.10 | 0.00 | 0.00% | 1.98 | 0 | 10 | 2.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 31.00 | 56.60 | 59.40 | 58.00 | % | 1.87 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 32.00 | 56.20 | 58.40 | 57.30 | 57.40 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 33.00 | 54.60 | 57.50 | 56.05 | % | 1.70 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 34.00 | 53.60 | 56.40 | 55.00 | % | 1.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 35.00 | 52.70 | 55.50 | 54.10 | 52.90 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 36.00 | 51.80 | 54.40 | 53.10 | 36.70 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 12:58:56 PM EST |
| 37.00 | 50.90 | 53.40 | 52.15 | 50.15 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 38.00 | 49.90 | 52.60 | 51.25 | 51.50 | 0.00 | 0.00% | 1.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 39.00 | 48.80 | 51.40 | 50.10 | 11.07 | 0.00 | 0.00% | 1.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 12:58:56 PM EST |
| 40.00 | 47.80 | 50.00 | 48.90 | 47.20 | 0.00 | 0.00% | 1.22 | 0 | 40 | 1.89 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 41.00 | 46.90 | 49.40 | 48.15 | 48.30 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 42.00 | 45.60 | 48.60 | 47.10 | 45.00 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 43.00 | 44.60 | 47.40 | 46.00 | 46.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 44.00 | 43.60 | 46.40 | 45.00 | 45.10 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 45.00 | 42.80 | 45.00 | 43.90 | 45.00 | 0.00 | 0.00% | 0.98 | 0 | 20 | 1.63 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 46.00 | 41.60 | 44.40 | 43.00 | 40.00 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 12:58:56 PM EST |
| 47.00 | 40.70 | 43.50 | 42.10 | 43.40 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 48.00 | 39.60 | 42.50 | 41.05 | 41.10 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:56 PM EST |
| 49.00 | 38.70 | 41.20 | 39.95 | 34.60 | 0.00 | 0.00% | 0.82 | 0 | 36 | 1.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:56 PM EST |
| 50.00 | 39.10 | 41.00 | 40.05 | 39.10 | +1.76 | +4.72% | 0.80 | 1 | 71 | 1.67 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 55.00 | 33.10 | 35.00 | 34.05 | 31.25 | 0.00 | 0.00% | 0.62 | 0 | 45 | 1.19 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 60.00 | 28.10 | 30.00 | 29.05 | 30.27 | 0.00 | 0.00% | 0.48 | 0 | 136 | 1.00 | 0.99 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 65.00 | 22.90 | 25.70 | 24.30 | 24.30 | 0.00 | 0.00% | 0.37 | 0 | 154 | 1.05 | 0.98 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 70.00 | 19.60 | 20.20 | 19.90 | 20.00 | -1.00 | -4.77% | 0.28 | 2 | 2,454 | 0.73 | 0.95 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 75.00 | 14.90 | 15.50 | 15.20 | 14.90 | -0.25 | -1.65% | 0.20 | 4 | 11,641 | 0.50 | 0.90 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 80.00 | 10.40 | 11.00 | 10.70 | 10.50 | -1.10 | -9.49% | 0.13 | 1 | 1,266 | 0.49 | 0.81 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 85.00 | 7.00 | 7.50 | 7.25 | 7.05 | -0.15 | -2.09% | 0.09 | 66 | 1,449 | 0.48 | 0.68 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 90.00 | 4.10 | 4.30 | 4.20 | 4.20 | -0.23 | -5.20% | 0.05 | 440 | 1,727 | 0.47 | 0.51 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 95.00 | 2.30 | 2.50 | 2.40 | 2.35 | -0.15 | -6.00% | 0.03 | 116 | 720 | 0.47 | 0.34 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 100.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.15 | -10.72% | 0.01 | 104 | 2,003 | 0.49 | 0.21 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 105.00 | 0.70 | 0.80 | 0.75 | 0.85 | +0.02 | +2.41% | 0.01 | 6 | 156 | 0.52 | 0.13 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 110.00 | 0.40 | 0.85 | 0.63 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.53 | 0.08 | 0.01 | -0.04 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 115.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 26 | 0.55 | 0.04 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.07 | -38.89% | 0.00 | 14 | 99 | 0.58 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.40 | 0.70 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 8.00 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:56 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:58:56 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 725 | 4.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 12:58:56 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,998 | 3.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:56 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7,202 | 4.60 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 12:58:56 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 721 | 3.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/23/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,301 | 2.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 12:58:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 2.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.64 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/23/2025 12:58:56 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 244 | 2.50 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 12:58:56 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 12:58:56 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 12:58:56 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 12:58:56 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:58:56 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/23/2025 12:58:56 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.22 | +733.34% | 0.00 | 20 | 654 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 12:58:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.90 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:58:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/23/2025 12:58:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 12:58:56 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:56 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 12:58:56 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 12:58:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 8,282 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.29 | +0.22 | +314.29% | 0.00 | 20 | 747 | 0.91 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.78 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 53 | 543 | 0.68 | -0.02 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 70.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 7 | 8,829 | 0.57 | -0.05 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 75.00 | 0.40 | 0.60 | 0.50 | 0.49 | +0.02 | +4.26% | 0.01 | 6 | 1,340 | 0.52 | -0.10 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 80.00 | 1.05 | 1.10 | 1.08 | 1.07 | +0.02 | +1.91% | 0.01 | 77 | 720 | 0.49 | -0.19 | 0.02 | -0.08 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 85.00 | 2.30 | 2.50 | 2.40 | 2.35 | -0.05 | -2.09% | 0.03 | 39 | 492 | 0.48 | -0.32 | 0.03 | -0.09 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 90.00 | 4.40 | 4.60 | 4.50 | 4.47 | -0.03 | -0.67% | 0.05 | 23 | 243 | 0.46 | -0.49 | 0.04 | -0.10 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 95.00 | 7.60 | 8.00 | 7.80 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.47 | -0.66 | 0.03 | -0.09 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 100.00 | 10.90 | 13.00 | 11.95 | 15.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | -0.79 | 0.03 | -0.07 | 12/1/2025 | 12/23/2025 12:58:56 PM EST |
| 105.00 | 15.50 | 17.30 | 16.40 | % | 0.16 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.05 | 12/23/2025 12:58:56 PM EST | |||
| 110.00 | 19.80 | 22.30 | 21.05 | % | 0.19 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.04 | 12/23/2025 12:58:56 PM EST | |||
| 115.00 | 24.70 | 27.10 | 25.90 | % | 0.23 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.03 | 12/23/2025 12:58:56 PM EST | |||
| 120.00 | 29.70 | 32.50 | 31.10 | % | 0.26 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 12/23/2025 12:58:56 PM EST |