Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

RANDGOLD RESOURCES LTD (GOLD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GOLD RANDGOLD RESOURCES LTD   0.299 0.259 16.21 0.69

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.04 1.30 1.16 0.00 134 717  Q   15 GOLD 0.00 0.01 0.01 0.00 23 3190  Q  
GOLD 0.63 0.91 0.71 0.00 710 3628  Q   15.5 GOLD 0.00 0.01 0.01 0.00 1528 1802  Q  
GOLD 0.23 0.25 0.24 0.00 4791 8879  Q   16 GOLD 0.03 0.05 0.04 0.00 1456 1630  Q  
GOLD 0.02 0.04 0.03 0.00 1824 8104  Q   16.5 GOLD 0.31 1.51 0.42 0.00 353 84  Q  
GOLD 0.00 0.02 0.02 0.00 124 4490  Q   17 GOLD 0.25 1.94 1.20 0.00 17 30  Q  
GOLD 0.00 0.01 0.02 0.00 0 808  Q   17.5 GOLD 1.24 2.62 1.88 0.00 0 4  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.21 1.40 1.16 1.25 48 194  W   15 GOLD 0.01 0.02 0.01 0.00 182 1369  W  
GOLD 0.75 0.81 0.72 0.78 1429 2561  W   15.5 GOLD 0.04 0.05 0.05 0.03 127 1120  W  
GOLD 0.38 0.39 0.38 0.39 3518 3306  W   16 GOLD 0.15 0.17 0.17 0.14 568 938  W  
GOLD 0.15 0.17 0.15 0.15 1275 2635  W   16.5 GOLD 0.42 0.45 0.44 0.39 433 130  W  
GOLD 0.05 0.06 0.05 0.04 274 2697  W   17 GOLD 0.81 2.00 1.18 0.78 23 4  W  
GOLD 0.01 0.03 0.02 0.01 20 330  W   17.5 GOLD 1.10 2.12 1.81 1.25 0 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.25 2.13 1.07 1.36 7 194  W   15 GOLD 0.04 0.06 0.04 0.02 59 1125  W  
GOLD 0.82 1.00 0.75 0.92 82 547  W   15.5 GOLD 0.10 0.12 0.11 0.07 69 773  W  
GOLD 0.48 0.52 0.45 0.54 407 1001  W   16 GOLD 0.22 0.27 0.26 0.19 352 56  W  
GOLD 0.25 0.29 0.25 0.28 327 797  W   16.5 GOLD 0.31 0.58 0.57 0.42 1 8  W  
GOLD 0.11 0.14 0.12 0.12 398 405  W   17 GOLD 0.68 0.97 1.28 0.75 0 50  W  
GOLD 0.05 0.07 0.06 0.04 39 1602  W   17.5 GOLD 1.21 1.99 1.38 1.17 1 1  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.31 1.40 1.35 1.53 370 2048  S   15 GOLD 0.06 0.09 0.05 0.03 1497 5962  S  
GOLD 0.90 0.95 0.85 1.09 1598 4505  S   15.5 GOLD 0.16 0.17 0.18 0.08 297 1435  S  
GOLD 0.57 0.60 0.58 0.71 2594 14290  S   16 GOLD 0.33 0.35 0.33 0.20 323 7475  S  
GOLD 0.33 0.36 0.32 0.42 539 1559  S   16.5 GOLD 0.57 0.61 0.71 0.40 4 6  S  
GOLD 0.18 0.20 0.18 0.23 975 18162  S   17 GOLD 0.92 0.96 0.95 0.69 12 717  S  
GOLD 0.09 0.12 0.10 0.11 41 2171  S   17.5 GOLD 1.34 2.08 2.23 1.06 0 5  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.24 1.52 1.05 1.74 0 12  W   15 GOLD 0.10 0.12 0.11 0.03 51 599  W  
GOLD 0.96 1.05 0.98 1.31 15 459  W   15.5 GOLD 0.19 0.41 0.22 0.08 115 130  W  
GOLD 0.64 0.69 0.64 0.92 182 1139  W   16 GOLD 0.37 0.58 0.39 0.18 233 61  W  
GOLD 0.40 0.44 0.41 0.61 153 355  W   16.5 GOLD 0.63 0.70 0.80 0.35 8 153  W  
GOLD 0.24 0.28 0.24 0.37 30 368  W   17 GOLD 0.97 1.02 0.99 0.60 1 18  W  
GOLD 0.15 0.17 0.15 0.21 36 206  W   17.5 GOLD 1.19 1.60 0.00 0.92 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.39 1.71 1.17 2.00 4 5  W   15 GOLD 0.13 1.29 0.19 0.03 204 395  W  
GOLD 1.04 1.11 1.07 1.57 45 16  W   15.5 GOLD 0.26 0.32 0.29 0.07 51 16  W  
GOLD 0.73 0.81 0.71 1.17 290 13  W   16 GOLD 0.44 0.51 0.50 0.15 2 215  W  
GOLD 0.39 0.55 0.50 0.83 457 714  W   16.5 GOLD 0.22 0.77 1.11 0.29 0 8  W  
GOLD 0.31 0.38 0.35 0.56 317 205  W   17 GOLD 0.68 1.47 0.00 0.49 0 0  W  
GOLD 0.20 0.25 0.23 0.35 244 16  W   17.5 GOLD 1.08 2.09 1.50 0.76 1 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.56 1.60 1.56 2.66 163 3276  S   15 GOLD 0.25 0.27 0.28 0.02 254 3571  S  
GOLD 0.91 0.93 0.88 1.82 970 9791  S   16 GOLD 0.59 0.61 0.62 0.09 74 1829  S  
GOLD 0.48 0.49 0.48 1.11 4227 26782  S   17 GOLD 1.15 1.18 1.19 0.28 11 283  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.