Dark

AU
AngloGold Ashanti plc
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

96.22USD+9.858%(+8.63)3,857,930

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

86.68USD-1.039%(-0.91)0

After-hours

Aug 7, 2026 4:23:30 PM EDT

96.20USD-0.026%(-0.02)445,605

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,145	4,227	4,530	15,315

AU Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

AU Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

AU Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

AU Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	0.50	-58.68%	2	477	07-29	AU270115C00180000
175 C	0.85	+10.39%	3	16	08-05	AU270115C00175000
170 C	0.85	+1.19%	1	59	08-06	AU270115C00170000
165 C	2.04	-13.19%	4	14	06-18	AU270115C00165000
160 C	1.15	-4.17%	1	33	08-05	AU270115C00160000
155 C	2.01	-42.57%	1	19	06-12	AU270115C00155000
150 C	1.75	-12.50%	11	297	07-09	AU270115C00150000
145 C	2.39	-16.14%	1	143	07-02	AU270115C00145000
140 C	1.50	-45.65%	1	45	07-28	AU270115C00140000
135 C	2.10	+14.75%	2	62	07-09	AU270115C00135000
130 C	1.63	-32.08%	1	101	07-30	AU270115C00130000
125 C	2.50	-26.47%	2	61	08-06	AU270115C00125000
120 C	3.30	+106.25%	1	264	08-05	AU270115C00120000
115 C	4.40	+57.14%	2	115	08-06	AU270115C00115000
110 C	5.04	-7.69%	2	2,159	08-06	AU270115C00110000
105 C	6.68	+91.95%	4	73	08-05	AU270115C00105000
100 C	7.90	+54.90%	4	289	08-05	AU270115C00100000
95 C	4.50	-30.77%	4	72	07-31	AU270115C00095000
90 C	10.50	-11.76%	100	324	08-06	AU270115C00090000
85 C	13.33	+55.00%	10	106	08-05	AU270115C00085000
80 C	15.35	-4.42%	2	334	08-06	AU270115C00080000
75 C	19.40	+29.33%	2	58	08-05	AU270115C00075000
70 C	22.33	+4.84%	1	670	08-06	AU270115C00070000
65 C	26.34	+36.48%	3	78	08-05	AU270115C00065000
60 C	30.26	+42.07%	3	180	08-05	AU270115C00060000
55 C	44.80	+18.02%	1	100	05-06	AU270115C00055000
50 C	58.40	+2.10%	1	56	04-13	AU270115C00050000
47 C	58.20	+51.17%	85	3	03-12	AU270115C00047000
45 C	31.25	-18.19%	1	43	07-17	AU270115C00045000
42 C	42.00	-23.64%	1	4	08-04	AU270115C00042000
40 C	39.10	-31.28%	2	49	06-24	AU270115C00040000
37 C	67.75	-14.24%	2,400	1	03-12	AU270115C00037000
35 C	49.61	-19.85%	5	8	06-23	AU270115C00035000
32 C	65.30	-11.52%	1	1	03-16	AU270115C00032000
30 C	55.16	-17.43%	1	4	06-09	AU270115C00030000
27 C	31.72	+42.88%	4	16	08-07	AU270115C00027000
25 C	27.30	+7.78%	2	3	06-13	AU270115C00025000
23 C	25.00	+13.64%	2	2	06-02	AU270115C00023000
20 C	76.70	-9.88%	3	2	05-28	AU270115C00020000
18 C	37.00	+45.10%	25	10	08-21	AU270115C00018000
15 C	81.15	-10.63%	146	21	05-28	AU270115C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	0	0%	0			AU270115P00180000
175 P	0	0%	0			AU270115P00175000
170 P	0	0%	0			AU270115P00170000
165 P	0	0%	0			AU270115P00165000
160 P	0	0%	0			AU270115P00160000
155 P	0	0%	0			AU270115P00155000
150 P	0	0%	0			AU270115P00150000
145 P	0	0%	0			AU270115P00145000
140 P	58.50	0%	1	1	03-24	AU270115P00140000
135 P	0	0%	0			AU270115P00135000
130 P	40.60	+50.93%	2	6	04-27	AU270115P00130000
125 P	45.81	-1.86%	1	12	06-30	AU270115P00125000
120 P	35.60	-4.56%	1	11	06-02	AU270115P00120000
115 P	30.30	+18.82%	3	714	05-28	AU270115P00115000
110 P	27.23	+16.37%	1	34	05-28	AU270115P00110000
105 P	28.17	+45.96%	1	44	07-30	AU270115P00105000
100 P	27.50	+43.98%	2	3,708	07-08	AU270115P00100000
95 P	22.65	+12.69%	1	86	07-28	AU270115P00095000
90 P	13.65	+5.00%	862	1,209	08-06	AU270115P00090000
85 P	9.80	-23.44%	7	1,337	08-05	AU270115P00085000
80 P	7.41	-22.00%	2	6,631	08-05	AU270115P00080000
75 P	5.90	0.00%	3	1,117	08-06	AU270115P00075000
70 P	4.10	+2.50%	1	2,719	08-06	AU270115P00070000
65 P	2.85	-43.00%	2	226	08-05	AU270115P00065000
60 P	2.60	-33.33%	20	130	08-04	AU270115P00060000
55 P	2.05	-10.87%	9	240	07-31	AU270115P00055000
50 P	1.25	-3.85%	2	65	07-30	AU270115P00050000
47 P	0.90	-14.29%	1	14	07-30	AU270115P00047000
45 P	0.95	+5.56%	2	440	07-23	AU270115P00045000
42 P	0.91	-55.17%	1	10	07-23	AU270115P00042000
40 P	0.70	-6.67%	849	545	07-30	AU270115P00040000
37 P	0.30	-33.33%	4	25	07-30	AU270115P00037000
35 P	0.55	0.00%	2	47	04-21	AU270115P00035000
32 P	0.42	-47.50%	20	281	04-17	AU270115P00032000
30 P	0.59	-64.24%	6	46	03-19	AU270115P00030000
27 P	0.30	-25.00%	2	27	04-21	AU270115P00027000
25 P	0.22	-8.33%	1	12	07-10	AU270115P00025000
23 P	0.15	-40.00%	2	39	04-28	AU270115P00023000
20 P	0.25	-16.67%	2	18	04-14	AU270115P00020000
18 P	0.20	-20.00%	2	18	04-14	AU270115P00018000
15 P	0.15	+200.00%	2	33	04-08	AU270115P00015000

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

AU Jan 15, 2027 Exp. - Open Interest by Strike

AU Jan 15, 2027 Exp. - Max Pain @ $100.00

AU
AngloGold Ashanti plc
stock NYSE