Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GOLD RANDGOLD RESOURCES LTD   0.298 0.314 16 0.25
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.26 1.56 1.49 0.00 110 153  S   14.5 GOLD 0.00 0.05 0.01 0.00 11 3128  S  
GOLD 1.00 1.19 1.00 0.00 5416 17772  S   15 GOLD 0.00 0.01 0.01 0.00 4 39870  S  
GOLD 0.47 0.51 0.49 0.00 1058 4942  S   15.5 GOLD 0.00 0.01 0.01 0.00 167 4274  S  
GOLD 0.00 0.03 0.02 0.00 6700 7872  S   16 GOLD 0.02 0.20 0.02 0.00 1748 11592  S  
GOLD 0.00 0.01 0.01 0.00 95 1929  S   16.5 GOLD 0.35 0.59 0.51 0.00 39 58  S  
GOLD 0.00 0.01 0.01 0.00 87 37699  S   17 GOLD 1.00 1.09 1.01 0.00 503 39976  S  
GOLD 0.00 0.01 0.01 0.00 6 316  S   17.5 GOLD 1.36 1.76 1.45 0.00 1 118  S  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.47 2.11 1.50 1.52 3 182  W   14.5 GOLD 0.00 0.01 0.39 0.00 4 305  W  
GOLD 0.99 1.07 1.03 1.03 79 81  W   15 GOLD 0.01 0.02 0.02 0.01 656 297  W  
GOLD 0.55 0.58 0.55 0.59 324 1516  W   15.5 GOLD 0.06 0.08 0.06 0.07 127 882  W  
GOLD 0.23 0.24 0.23 0.27 958 1887  W   16 GOLD 0.15 0.24 0.23 0.25 644 297  W  
GOLD 0.06 0.08 0.07 0.09 768 1301  W   16.5 GOLD 0.52 0.79 0.59 0.57 22 431  W  
GOLD 0.01 0.03 0.02 0.02 407 763  W   17 GOLD 0.82 1.05 1.00 1.00 3 183  W  
GOLD 0.01 0.03 0.01 0.00 31 571  W   17.5 GOLD 1.09 2.27 2.00 1.48 0 106  W  
 
2025-01-31 - Calls 2025-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.51 1.75 1.52 1.59 3 10  W   14.5 GOLD 0.01 0.04 0.04 0.01 27 527  W  
GOLD 1.05 1.09 1.08 1.14 11 263  W   15 GOLD 0.05 0.06 0.07 0.05 50 622  W  
GOLD 0.64 0.69 0.62 0.73 11 258  W   15.5 GOLD 0.14 0.15 0.14 0.15 362 1063  W  
GOLD 0.34 0.37 0.34 0.42 71 1636  W   16 GOLD 0.22 0.36 0.33 0.33 107 977  W  
GOLD 0.15 0.17 0.18 0.21 349 854  W   16.5 GOLD 0.42 0.68 0.63 0.62 2 194  W  
GOLD 0.07 0.08 0.07 0.09 159 1439  W   17 GOLD 0.88 1.31 1.08 1.00 37 113  W  
GOLD 0.02 0.04 0.04 0.03 10 1547  W   17.5 GOLD 1.31 1.56 1.78 1.44 0 20  W  
 
2025-02-07 - Calls 2025-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.53 1.60 1.49 1.72 0 5  W   14.5 GOLD 0.03 0.05 0.04 0.03 11 446  W  
GOLD 1.09 1.35 1.06 1.28 0 69  W   15 GOLD 0.09 0.11 0.15 0.08 2 313  W  
GOLD 0.72 0.76 0.75 0.89 20 74  W   15.5 GOLD 0.20 0.36 0.20 0.19 91 230  W  
GOLD 0.43 0.46 0.46 0.58 39 1584  W   16 GOLD 0.40 0.43 0.45 0.37 16 164  W  
GOLD 0.23 0.26 0.24 0.34 159 567  W   16.5 GOLD 0.65 0.74 0.76 0.63 17 18  W  
GOLD 0.12 0.14 0.12 0.19 302 319  W   17 GOLD 0.90 1.28 1.15 0.97 10 5  W  
GOLD 0.05 0.08 0.08 0.09 20 145  W   17.5 GOLD 1.51 1.58 2.03 1.37 0 1  W  
 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.58 1.68 1.46 1.88 0 1  W   14.5 GOLD 0.10 0.12 0.11 0.04 27 458  W  
GOLD 1.21 1.42 1.27 1.45 5 15  W   15 GOLD 0.18 0.22 0.20 0.10 21 683  W  
GOLD 0.86 0.92 0.92 1.07 7 360  W   15.5 GOLD 0.29 0.57 0.34 0.21 101 184  W  
GOLD 0.58 0.67 0.61 0.75 101 193  W   16 GOLD 0.52 0.80 0.55 0.37 3 59  W  
GOLD 0.29 0.43 0.40 0.49 81 197  W   16.5 GOLD 0.83 0.95 0.83 0.61 1 1  W  
GOLD 0.24 0.26 0.24 0.31 138 520  W   17 GOLD 1.18 1.30 1.21 0.91 2 7  W  
GOLD 0.14 0.18 0.15 0.18 43 269  W   17.5 GOLD 1.42 1.75 0.00 1.27 0 0  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.27 1.42 1.31 1.66 37 1233  S   15 GOLD 0.22 0.25 0.23 0.11 755 4274  S  
GOLD 0.65 0.73 0.67 0.94 299 4445  S   16 GOLD 0.58 0.62 0.61 0.35 422 6419  S  
GOLD 0.28 0.31 0.30 0.45 499 24932  S   17 GOLD 1.22 1.26 1.25 0.82 36 12587  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.68 1.98 0.00 2.32 0 0  W   14.5 GOLD 0.17 0.20 0.17 0.05 3 109  W  
GOLD 1.30 1.46 1.39 1.90 6 15  W   15 GOLD 0.28 0.32 0.29 0.10 5 23  W  
GOLD 0.94 1.03 0.87 1.51 1 12  W   15.5 GOLD 0.44 0.50 0.47 0.19 72 45  W  
GOLD 0.69 0.75 0.75 1.16 12 45  W   16 GOLD 0.67 0.89 0.69 0.31 4 4  W  
GOLD 0.48 0.54 0.54 0.87 4 28  W   16.5 GOLD 0.96 1.03 1.01 0.49 1 0  W  
GOLD 0.32 0.37 0.34 0.63 88 18  W   17 GOLD 1.30 1.38 1.77 0.72 0 24  W  
GOLD 0.21 0.26 0.25 0.44 9 19  W   17.5 GOLD 1.48 1.78 1.71 1.01 3 1  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GOLD 1.45 1.68 1.44 2.82 44 3040  S   15 GOLD 0.40 0.43 0.43 0.06 131 8130  S  
GOLD 0.85 0.89 0.87 2.05 86 3194  S   16 GOLD 0.81 0.88 0.82 0.17 585 12066  S  
GOLD 0.46 0.49 0.48 1.39 218 10314  S   17 GOLD 1.24 1.68 1.46 0.40 23 5327  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.