Dark

Check out our API

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
683	2,417	86	1,800

AU Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AU Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AU Jan 21, 2028 Exp. - Max Pain @ $80.00

Puts

Calls

AU Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180 C	5.00	+25.00%	2	53	08-05	AU280121C00180000
175 C	6.44	-64.02%	1	39	06-22	AU280121C00175000
170 C	3.47	-26.17%	1	183	07-31	AU280121C00170000
165 C	5.40	-50.82%	2	47	07-10	AU280121C00165000
160 C	4.04	-10.22%	1	17	07-31	AU280121C00160000
155 C	4.80	-15.79%	2	45	07-20	AU280121C00155000
150 C	4.80	-12.73%	2	32	07-31	AU280121C00150000
145 C	5.50	-72.50%	1	1	07-31	AU280121C00145000
140 C	7.90	+10.34%	1	17	08-05	AU280121C00140000
135 C	6.50	-25.03%	1	103	07-31	AU280121C00135000
130 C	10.74	+43.20%	1	26	08-05	AU280121C00130000
125 C	11.20	+31.76%	2	23	08-06	AU280121C00125000
120 C	12.40	-0.40%	1	51	08-06	AU280121C00120000
115 C	13.00	+32.65%	3	17	08-06	AU280121C00115000
110 C	11.80	-15.11%	1	54	07-14	AU280121C00110000
105 C	11.80	-14.49%	10	84	07-30	AU280121C00105000
100 C	12.00	+11.63%	1	1,625	08-04	AU280121C00100000
95 C	18.94	+45.69%	2	50	08-05	AU280121C00095000
90 C	14.50	-9.38%	81	210	07-31	AU280121C00090000
85 C	21.00	+35.48%	2	36	08-05	AU280121C00085000
80 C	25.00	+25.00%	1	95	08-05	AU280121C00080000
75 C	20.00	+2.83%	1	37	07-31	AU280121C00075000
70 C	19.25	-8.29%	9	37	07-31	AU280121C00070000
65 C	24.00	-49.69%	1	46	07-16	AU280121C00065000
60 C	29.24	+26.20%	3	59	08-04	AU280121C00060000
55 C	25.87	-18.90%	1	31	07-31	AU280121C00055000
50 C	39.70	+20.30%	1	44	08-06	AU280121C00050000
45 C	39.20	-1.68%	1	11	06-26	AU280121C00045000
40 C	44.10	+6.14%	1	5	07-02	AU280121C00040000
35 C	41.35	-2.29%	2	22	07-20	AU280121C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180 P	0	0%	0			AU280121P00180000
175 P	0	0%	0			AU280121P00175000
170 P	0	0%	0			AU280121P00170000
165 P	0	0%	0			AU280121P00165000
160 P	0	0%	0			AU280121P00160000
155 P	0	0%	0			AU280121P00155000
150 P	0	0%	0			AU280121P00150000
145 P	68.95	-0.61%	1	1	07-24	AU280121P00145000
140 P	62.96	-2.08%	1	1	07-30	AU280121P00140000
135 P	58.54	0%	1	1	07-30	AU280121P00135000
130 P	36.03	0%	2	0	02-25	AU280121P00130000
125 P	0	0%	0			AU280121P00125000
120 P	48.20	+32.78%	4	1	03-19	AU280121P00120000
115 P	42.81	+40.36%	1	5	07-22	AU280121P00115000
110 P	38.95	-4.95%	1	7	07-30	AU280121P00110000
105 P	35.05	+37.40%	1	34	07-30	AU280121P00105000
100 P	33.00	-0.03%	1	36	07-13	AU280121P00100000
95 P	29.75	+10.27%	1	20	06-24	AU280121P00095000
90 P	17.95	-2.60%	4	44	05-12	AU280121P00090000
85 P	22.50	+5.39%	1	75	07-23	AU280121P00085000
80 P	17.96	-5.47%	2	106	08-03	AU280121P00080000
75 P	14.80	-4.95%	15	197	08-04	AU280121P00075000
70 P	14.10	-6.00%	1	247	07-21	AU280121P00070000
65 P	11.20	+23.08%	500	733	06-29	AU280121P00065000
60 P	8.80	-6.38%	34	112	07-23	AU280121P00060000
55 P	7.30	+5.04%	1	48	07-17	AU280121P00055000
50 P	4.97	-21.11%	7	35	07-22	AU280121P00050000
45 P	3.30	-5.71%	2	9	04-23	AU280121P00045000
40 P	1.80	0.00%	1	96	08-06	AU280121P00040000
35 P	1.36	+0.74%	1	78	08-06	AU280121P00035000

Share