Dark

AU
AngloGold Ashanti plc
stock NYSE

At Close

Sep 25, 2026 3:59:58 PM EDT

99.01USD+0.528%(+0.52)1,181,382

93.23Bid 103.74Ask 10.51Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

98.62USD+0.132%(+0.13)12,731

After-hours

Sep 25, 2026 4:31:30 PM EDT

99.12USD+0.111%(+0.11)177,463

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 May 21, 2027 Aug 20, 2027 Nov 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,694	4,053	434	7,159

AU Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

AU Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AU Dec 18, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

AU Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	0.60	-45.45%	1	101	09-23	AU261218C00180000
175 C	1.10	+69.23%	1	214	09-18	AU261218C00175000
170 C	1.10	-78.43%	1	189	09-18	AU261218C00170000
165 C	0.95	-79.35%	1	23	09-14	AU261218C00165000
160 C	1.35	-24.58%	2	145	09-17	AU261218C00160000
155 C	1.15	-69.74%	2	76	09-23	AU261218C00155000
150 C	2.80	-30.00%	4	22	09-02	AU261218C00150000
145 C	2.85	-32.14%	51	401	09-10	AU261218C00145000
140 C	2.32	-23.43%	147	117	09-14	AU261218C00140000
135 C	2.80	+4.48%	4	151	09-17	AU261218C00135000
130 C	3.23	-21.22%	12	200	09-18	AU261218C00130000
125 C	2.20	-37.14%	50	358	09-24	AU261218C00125000
120 C	3.50	-13.58%	3	637	09-24	AU261218C00120000
115 C	3.50	-41.67%	1	106	09-21	AU261218C00115000
110 C	4.90	-35.53%	3	183	09-24	AU261218C00110000
105 C	7.00	-10.14%	251	629	09-24	AU261218C00105000
100 C	9.60	-19.80%	13	501	09-23	AU261218C00100000
95 C	12.30	-22.40%	1	108	09-23	AU261218C00095000
90 C	14.86	-13.60%	1	348	09-23	AU261218C00090000
85 C	18.50	-9.09%	2	71	09-23	AU261218C00085000
80 C	20.37	-15.48%	1	303	09-24	AU261218C00080000
75 C	34.80	+105.92%	3	114	08-19	AU261218C00075000
70 C	37.70	+31.36%	2	112	08-19	AU261218C00070000
65 C	57.42	-0.66%	2	99	08-25	AU261218C00065000
60 C	50.00	+2.04%	2	15	09-09	AU261218C00060000
55 C	46.60	+11.30%	1	22	09-14	AU261218C00055000
50 C	25.00	-7.75%	1	170	07-31	AU261218C00050000
47 C	44.26	-24.21%	2	28	04-29	AU261218C00047000
45 C	36.05	+12.31%	1	26	07-27	AU261218C00045000
42 C	63.56	-9.20%	10	4	03-12	AU261218C00042000
40 C	65.20	+43.30%	4,800	2	03-12	AU261218C00040000
37 C	24.72	+4.44%	10	16	09-05	AU261218C00037000
35 C	70.60	+135.33%	245	81	03-12	AU261218C00035000
32 C	83.20	+28.59%	4	2	08-20	AU261218C00032000
30 C	75.61	+24.98%	5	1	03-12	AU261218C00030000
27 C	5.03	-18.87%	1	3	12-18	AU261218C00027000
25 C	42.45	+25.55%	1	1	09-15	AU261218C00025000
22 C	24.40	+3.87%	10	154	05-09	AU261218C00022000
20 C	65.66	+139.20%	1	3	12-16	AU261218C00020000
18 C	23.20	-10.94%	5	8	04-23	AU261218C00018000
15 C	28.05	-18.74%	20	1	07-08	AU261218C00015000
13 C	107.20	+5.88%	1	2	08-24	AU261218C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	97.90	+55.40%	20	20	06-05	AU261218P00180000
175 P	0	0%	0			AU261218P00175000
170 P	0	0%	0			AU261218P00170000
165 P	0	0%	0			AU261218P00165000
160 P	0	0%	0			AU261218P00160000
155 P	0	0%	0			AU261218P00155000
150 P	49.53	0%	1	1	04-09	AU261218P00150000
145 P	0	0%	0			AU261218P00145000
140 P	0	0%	0			AU261218P00140000
135 P	25.20	+9.57%	1	2	08-24	AU261218P00135000
130 P	30.70	-42.46%	1	12	09-10	AU261218P00130000
125 P	18.80	-45.46%	1	10	08-24	AU261218P00125000
120 P	22.00	0.00%	1	22	09-16	AU261218P00120000
115 P	20.57	+23.40%	1	27	09-23	AU261218P00115000
110 P	14.38	-6.14%	2	26	09-22	AU261218P00110000
105 P	13.61	+5.91%	1	54	09-15	AU261218P00105000
100 P	10.20	+0.99%	5	260	09-23	AU261218P00100000
95 P	7.00	-7.89%	1	119	09-21	AU261218P00095000
90 P	4.25	-15.00%	1	226	09-22	AU261218P00090000
85 P	3.58	-3.24%	2	143	09-21	AU261218P00085000
80 P	2.40	+4.35%	1	636	09-23	AU261218P00080000
75 P	1.49	-13.87%	23	1,221	09-23	AU261218P00075000
70 P	0.65	+85.71%	12	309	09-24	AU261218P00070000
65 P	0.85	+28.79%	1	314	09-23	AU261218P00065000
60 P	0.30	-50.82%	1	469	09-23	AU261218P00060000
55 P	0.40	+60.00%	32	715	09-17	AU261218P00055000
50 P	0.35	+75.00%	36	112	08-27	AU261218P00050000
47 P	0.65	-23.53%	5	234	07-30	AU261218P00047000
45 P	0.55	-15.38%	2	129	08-05	AU261218P00045000
42 P	0.45	-40.00%	71	181	07-30	AU261218P00042000
40 P	0.05	-66.67%	11	166	09-21	AU261218P00040000
37 P	1.57	+185.45%	3	955	03-24	AU261218P00037000
35 P	1.42	-49.29%	3	268	03-24	AU261218P00035000
32 P	2.65	-3.64%	1	188	02-24	AU261218P00032000
30 P	1.55	+76.14%	1	51	03-12	AU261218P00030000
27 P	2.65	-41.11%	1	329	04-22	AU261218P00027000
25 P	0.50	+42.86%	44	56	02-03	AU261218P00025000
22 P	0.20	-89.47%	2	2	01-13	AU261218P00022000
20 P	0.15	-25.00%	2	51	01-12	AU261218P00020000
18 P	0.10	+100.00%	1	169	08-13	AU261218P00018000
15 P	0.25	-80.77%	2	116	11-18	AU261218P00015000
13 P	0	0%	0			AU261218P00013000

.dark-mode .vTtn2s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTtn2s{ color: #333333; background-color: white; border: 2px solid #333333; }AUAngloGold Ashanti plcstock NYSE

AU Dec 18, 2026 Exp. - Open Interest by Strike

AU Dec 18, 2026 Exp. - Max Pain @ $80.00

AU
AngloGold Ashanti plc
stock NYSE