Options Chain for ANGLOGOLD ASHANTI PLC COM SHS (AU) - $112.53 as of 9/4/2026 7:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 62.30 | 66.20 | 64.25 | 66.46 | 0.00 | 0.00% | 1.43 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 57.30 | 61.30 | 59.30 | % | 1.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 55.00 | 52.40 | 56.50 | 54.45 | 32.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 48.00 | 51.40 | 49.70 | 51.88 | 0.00 | 0.00% | 0.83 | 0 | 34 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 42.50 | 46.60 | 44.55 | 17.89 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 37.50 | 41.70 | 39.60 | 37.74 | 0.00 | 0.00% | 0.57 | 0 | 110 | 1.15 | 1.00 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 32.80 | 36.60 | 34.70 | 25.20 | 0.00 | 0.00% | 0.46 | 0 | 331 | 1.01 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 29.10 | 31.80 | 30.45 | 33.41 | 0.00 | 0.00% | 0.38 | 0 | 314 | 0.90 | 0.98 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 23.60 | 26.40 | 25.00 | 33.85 | 0.00 | 0.00% | 0.29 | 0 | 303 | 0.81 | 0.95 | 0.01 | -0.04 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 90.00 | 19.70 | 22.00 | 20.85 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 1,552 | 0.63 | 0.90 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 15.10 | 18.00 | 16.55 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 169 | 0.61 | 0.83 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 12.20 | 15.10 | 13.65 | 13.10 | -2.00 | -13.25% | 0.14 | 1 | 347 | 0.53 | 0.74 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 8.10 | 11.90 | 10.00 | 10.02 | -1.88 | -15.80% | 0.10 | 13 | 363 | 0.49 | 0.64 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 6.10 | 7.80 | 6.95 | 7.36 | -1.54 | -17.31% | 0.06 | 99 | 423 | 0.46 | 0.54 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 5.00 | 7.40 | 6.20 | 5.30 | -1.05 | -16.54% | 0.05 | 34 | 170 | 0.55 | 0.44 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 3.60 | 6.00 | 4.80 | 3.90 | -1.00 | -20.41% | 0.04 | 26 | 3,139 | 0.57 | 0.35 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 1.55 | 4.30 | 2.93 | 2.74 | -0.76 | -21.72% | 0.02 | 18 | 398 | 0.52 | 0.27 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 0.25 | 2.95 | 1.60 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 422 | 0.45 | 0.20 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 1.20 | 2.40 | 1.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.57 | 0.15 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 0.80 | 1.55 | 1.18 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.56 | 0.11 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 0.85 | 1.25 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.60 | 0.07 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 150.00 | 0.60 | 1.55 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.65 | 0.05 | 0.01 | -0.03 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 0.40 | 2.80 | 1.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.75 | 0.03 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 160.00 | 0.10 | 0.80 | 0.45 | 0.38 | -0.72 | -65.46% | 0.00 | 3 | 39 | 0.60 | 0.02 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 0.05 | 0.60 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.60 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 3:59:56 PM EST |
| 170.00 | 0.05 | 1.20 | 0.63 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.74 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.13 | -1.02 | -88.70% | 0.00 | 1 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,688 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.89 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.68 | -0.01 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.50 | -0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 85.00 | 0.30 | 1.05 | 0.68 | 0.65 | +0.03 | +4.84% | 0.01 | 1 | 1,219 | 0.54 | -0.05 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 90.00 | 0.35 | 1.35 | 0.85 | 1.18 | +0.11 | +10.28% | 0.01 | 7 | 559 | 0.47 | -0.10 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 95.00 | 1.60 | 2.60 | 2.10 | 1.85 | -0.13 | -6.57% | 0.02 | 9 | 550 | 0.53 | -0.17 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 100.00 | 3.00 | 3.60 | 3.30 | 3.60 | +0.90 | +33.34% | 0.03 | 1 | 328 | 0.51 | -0.26 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 105.00 | 4.70 | 5.70 | 5.20 | 5.15 | -1.10 | -17.60% | 0.05 | 1 | 864 | 0.52 | -0.36 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 110.00 | 6.30 | 8.30 | 7.30 | 7.70 | +0.90 | +13.24% | 0.07 | 10 | 109 | 0.50 | -0.46 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 115.00 | 9.90 | 11.10 | 10.50 | 9.90 | -1.08 | -9.84% | 0.09 | 1 | 134 | 0.51 | -0.56 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 120.00 | 13.60 | 15.10 | 14.35 | 14.43 | +1.73 | +13.63% | 0.12 | 1 | 666 | 0.55 | -0.65 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 125.00 | 17.40 | 19.60 | 18.50 | 19.05 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.57 | -0.73 | 0.02 | -0.08 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 130.00 | 21.10 | 24.00 | 22.55 | 16.50 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.56 | -0.80 | 0.01 | -0.07 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 135.00 | 25.80 | 28.10 | 26.95 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.71 | -0.85 | 0.01 | -0.06 | 8/21/2026 | 9/4/2026 3:59:56 PM EST |
| 140.00 | 30.50 | 32.90 | 31.70 | 22.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.76 | -0.89 | 0.01 | -0.05 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 145.00 | 34.90 | 37.70 | 36.30 | % | 0.25 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.04 | 9/4/2026 3:59:56 PM EST | |||
| 150.00 | 40.30 | 42.50 | 41.40 | 37.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.85 | -0.95 | 0.01 | -0.03 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 155.00 | 44.70 | 47.40 | 46.05 | % | 0.30 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 160.00 | 49.60 | 52.40 | 51.00 | 78.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.95 | -0.98 | 0.00 | -0.01 | 6/5/2026 | 9/4/2026 3:59:56 PM EST |
| 165.00 | 54.00 | 57.80 | 55.90 | % | 0.34 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 170.00 | 58.90 | 63.00 | 60.95 | % | 0.36 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 175.00 | 64.00 | 68.00 | 66.00 | % | 0.38 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 180.00 | 69.00 | 73.00 | 71.00 | % | 0.39 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |