Quote for GOLD (RANDGOLD RESOURCES LTD)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 40.00 | 11.20 | 10.52 | 25.86% | 11 | 0.67 |
| Sep 17 '27 45.00 | 8.75 | 8.75 | 21.51% | 11 | 0.63 |
| Mar 19 '27 45.00 | 5.12 | 5.12 | 12.59% | 5 | 0.61 |
| Jun 17 '27 39.00 | 9.00 | 7.32 | 17.99% | 8 | 0.60 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Sep 17 '27 44.00 | Sep 17 '27 44.00 | 18.30 | 3.32 |
| Nov 20 '26 40.00 | Nov 20 '26 40.00 | 6.40 | 0.68 |
| Nov 20 '26 39.00 | Nov 20 '26 39.00 | 6.43 | 1.68 |
| Nov 20 '26 45.00 | Nov 20 '26 45.00 | 7.60 | 4.32 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 44.00 | Oct 16 '26 40.00 | 2.99 | 4.00 |
| Oct 16 '26 44.00 | Oct 16 '26 39.00 | 3.29 | 5.00 |
| Dec 18 '26 49.00 | Dec 18 '26 44.00 | 4.71 | 5.00 |
| Oct 16 '26 49.00 | Oct 16 '26 45.00 | 3.86 | 4.00 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Sep 17 '27 40.00 | Sep 17 '27 44.00 | 3.10 | 4.00 |
| Oct 16 '26 39.00 | Oct 16 '26 40.00 | 0.88 | 1.00 |
| Oct 16 '26 39.00 | Oct 16 '26 44.00 | 2.13 | 5.00 |
| Oct 16 '26 39.00 | Oct 16 '26 45.00 | 2.21 | 6.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 45.00 | Dec 18 '26 35.00 | -4.30 | 10.00 |
| Dec 18 '26 49.00 | Dec 18 '26 35.00 | -5.30 | 14.00 |
| Mar 19 '27 45.00 | Mar 19 '27 40.00 | -0.93 | 5.00 |
| Jan 15 '27 49.00 | Jan 15 '27 39.00 | -2.80 | 10.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Dec 18 '26 35.00 | Dec 18 '26 44.00 | -3.54 | 9.00 |
| Dec 18 '26 39.00 | Dec 18 '26 44.00 | -2.02 | 5.00 |
| Dec 18 '26 35.00 | Dec 18 '26 40.00 | -1.42 | 5.00 |
| Oct 16 '26 39.00 | Oct 16 '26 45.00 | -3.86 | 6.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Sep 17 '27 40.00 | Jan 21 '28 40.00 | -0.80 | 4 |
| Jun 17 '27 39.00 | Jan 21 '28 39.00 | -2.55 | 7 |
| Nov 20 '26 39.00 | Jan 15 '27 39.00 | -1.25 | 2 |
| Dec 18 '26 44.00 | Mar 19 '27 44.00 | -1.65 | 3 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Oct 16 '26 44.00 | Dec 18 '26 44.00 | -1.11 | 2 |
| Nov 20 '26 44.00 | Dec 18 '26 44.00 | 0.38 | 1 |
| Nov 20 '26 40.00 | Dec 18 '26 40.00 | 0.20 | 1 |
| Oct 16 '26 44.00 | Jan 15 '27 44.00 | -2.49 | 3 |