Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $37.95 as of 11/21/2025 3:47:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 34.00 | 37.60 | 35.80 | 17.58 | 0.00 | 0.00% | 11.93 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/21/2025 3:59:50 PM EST |
| 5.00 | 32.00 | 35.60 | 33.80 | 18.70 | 0.00 | 0.00% | 6.76 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/21/2025 3:59:50 PM EST |
| 8.00 | 29.00 | 32.50 | 30.75 | 31.92 | 0.00 | 0.00% | 3.84 | 0 | 4 | 4.19 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 27.30 | 30.60 | 28.95 | 26.23 | 0.00 | 0.00% | 2.90 | 0 | 47 | 3.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 25.00 | 28.50 | 26.75 | 30.60 | 0.00 | 0.00% | 2.23 | 0 | 174 | 3.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 13.00 | 24.00 | 27.60 | 25.80 | 27.73 | 0.00 | 0.00% | 1.98 | 0 | 12 | 2.96 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 3:59:50 PM EST |
| 14.00 | 23.00 | 26.60 | 24.80 | 29.93 | 0.00 | 0.00% | 1.77 | 0 | 8 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 3:59:50 PM EST |
| 15.00 | 22.00 | 25.60 | 23.80 | 23.20 | 0.00 | 0.00% | 1.59 | 0 | 67 | 2.61 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 3:59:50 PM EST |
| 16.00 | 21.00 | 24.60 | 22.80 | 25.76 | 0.00 | 0.00% | 1.43 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:50 PM EST |
| 17.00 | 20.50 | 23.60 | 22.05 | 21.80 | 0.00 | 0.00% | 1.30 | 1 | 51 | 2.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 18.00 | 19.10 | 22.60 | 20.85 | 24.20 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 3:59:50 PM EST |
| 19.00 | 18.10 | 21.60 | 19.85 | 6.80 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 11/21/2025 3:59:50 PM EST |
| 20.00 | 18.30 | 19.00 | 18.65 | 21.45 | 0.00 | 0.00% | 0.93 | 0 | 4,254 | 1.31 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:50 PM EST |
| 21.00 | 16.10 | 19.70 | 17.90 | 18.40 | 0.00 | 0.00% | 0.85 | 0 | 138 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:50 PM EST |
| 22.00 | 15.50 | 17.60 | 16.55 | 20.40 | 0.00 | 0.00% | 0.75 | 0 | 1,056 | 1.36 | 0.99 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:50 PM EST |
| 23.00 | 14.20 | 16.60 | 15.40 | 16.82 | 0.00 | 0.00% | 0.67 | 0 | 309 | 1.28 | 0.99 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:50 PM EST |
| 24.00 | 13.20 | 15.70 | 14.45 | 16.20 | 0.00 | 0.00% | 0.60 | 0 | 163 | 1.23 | 0.98 | 0.01 | 0.00 | 10/21/2025 | 11/21/2025 3:59:50 PM EST |
| 25.00 | 12.90 | 14.70 | 13.80 | 17.78 | 0.00 | 0.00% | 0.55 | 0 | 2,254 | 1.15 | 0.97 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:50 PM EST |
| 26.00 | 11.40 | 13.80 | 12.60 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.11 | 0.96 | 0.01 | -0.01 | 10/24/2025 | 11/21/2025 3:59:50 PM EST |
| 27.00 | 10.40 | 12.90 | 11.65 | 14.30 | 0.00 | 0.00% | 0.43 | 0 | 169 | 1.06 | 0.93 | 0.01 | -0.01 | 10/23/2025 | 11/21/2025 3:59:50 PM EST |
| 28.00 | 9.60 | 12.10 | 10.85 | 10.35 | 0.00 | 0.00% | 0.39 | 0 | 127 | 1.04 | 0.92 | 0.02 | -0.01 | 9/11/2025 | 11/21/2025 3:59:50 PM EST |
| 29.00 | 9.00 | 11.10 | 10.05 | 7.94 | 0.00 | 0.00% | 0.35 | 0 | 131 | 0.96 | 0.90 | 0.02 | -0.01 | 11/4/2025 | 11/21/2025 3:59:50 PM EST |
| 30.00 | 8.30 | 10.40 | 9.35 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 500 | 0.96 | 0.87 | 0.02 | -0.02 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 31.00 | 7.10 | 9.40 | 8.25 | 8.31 | 0.00 | 0.00% | 0.27 | 0 | 419 | 0.89 | 0.84 | 0.03 | -0.02 | 10/28/2025 | 11/21/2025 3:59:50 PM EST |
| 32.00 | 6.30 | 8.50 | 7.40 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.83 | 0.81 | 0.03 | -0.02 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 33.00 | 6.60 | 7.20 | 6.90 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 106 | 0.65 | 0.78 | 0.03 | -0.02 | 11/12/2025 | 11/21/2025 3:59:50 PM EST |
| 34.00 | 5.40 | 7.00 | 6.20 | 5.90 | 0.00 | 0.00% | 0.18 | 2 | 905 | 0.64 | 0.74 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 35.00 | 5.30 | 5.80 | 5.55 | 5.20 | -2.01 | -27.88% | 0.16 | 5 | 272 | 0.63 | 0.70 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 36.00 | 3.00 | 5.40 | 4.20 | 5.39 | -0.01 | -0.19% | 0.12 | 1 | 251 | 0.48 | 0.65 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 37.00 | 4.10 | 5.00 | 4.55 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.65 | 0.61 | 0.04 | -0.03 | 11/5/2025 | 11/21/2025 3:59:50 PM EST |
| 38.00 | 3.60 | 4.10 | 3.85 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 732 | 0.64 | 0.56 | 0.05 | -0.03 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 39.00 | 3.10 | 3.50 | 3.30 | 3.50 | +0.20 | +6.07% | 0.08 | 82 | 91 | 0.61 | 0.51 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 40.00 | 2.75 | 3.10 | 2.93 | 2.97 | -1.03 | -25.75% | 0.07 | 72 | 383 | 0.60 | 0.47 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 41.00 | 2.30 | 2.75 | 2.53 | 2.60 | -1.09 | -29.54% | 0.06 | 5 | 165 | 0.61 | 0.42 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 42.00 | 2.05 | 2.60 | 2.33 | 2.30 | -0.91 | -28.35% | 0.06 | 8 | 124 | 0.62 | 0.38 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 43.00 | 1.75 | 2.30 | 2.03 | 1.80 | -1.50 | -45.46% | 0.05 | 2 | 125 | 0.62 | 0.35 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 44.00 | 1.55 | 1.90 | 1.73 | 1.75 | -0.62 | -26.16% | 0.04 | 8 | 99 | 0.61 | 0.31 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 45.00 | 1.35 | 1.70 | 1.53 | 1.60 | -0.46 | -22.33% | 0.03 | 57 | 813 | 0.58 | 0.28 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 46.00 | 1.10 | 1.50 | 1.30 | 1.35 | -1.05 | -43.75% | 0.03 | 7 | 356 | 0.61 | 0.25 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 47.00 | 0.95 | 1.40 | 1.18 | 1.20 | -1.65 | -57.90% | 0.03 | 7 | 274 | 0.63 | 0.22 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 48.00 | 0.80 | 1.30 | 1.05 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 593 | 0.68 | 0.19 | 0.03 | -0.02 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 49.00 | 0.30 | 1.15 | 0.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.57 | 0.18 | 0.03 | -0.02 | 11/12/2025 | 11/21/2025 3:59:50 PM EST |
| 50.00 | 0.60 | 1.05 | 0.83 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 708 | 0.64 | 0.16 | 0.03 | -0.02 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.87 | 0.08 | 0.02 | -0.01 | 11/10/2025 | 11/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.88 | 0.04 | 0.01 | -0.01 | 11/10/2025 | 11/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 11/21/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/21/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,968 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.94 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 313 | 1.27 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,609 | 1.20 | -0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.12 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.04 | -0.02 | 0.01 | 0.00 | 8/29/2025 | 11/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 757 | 0.97 | -0.03 | 0.01 | 0.00 | 9/10/2025 | 11/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.91 | -0.04 | 0.01 | -0.01 | 10/28/2025 | 11/21/2025 3:59:50 PM EST |
| 27.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.65 | -0.07 | 0.01 | -0.01 | 11/11/2025 | 11/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.78 | -0.08 | 0.02 | -0.01 | 10/27/2025 | 11/21/2025 3:59:50 PM EST |
| 29.00 | 0.35 | 0.70 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.63 | -0.10 | 0.02 | -0.01 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 30.00 | 0.20 | 0.95 | 0.58 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.57 | -0.13 | 0.02 | -0.02 | 11/4/2025 | 11/21/2025 3:59:50 PM EST |
| 31.00 | 0.65 | 1.15 | 0.90 | 0.70 | +0.05 | +7.70% | 0.03 | 2 | 61 | 0.63 | -0.16 | 0.03 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 32.00 | 0.60 | 1.25 | 0.93 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.57 | -0.19 | 0.03 | -0.02 | 11/17/2025 | 11/21/2025 3:59:50 PM EST |
| 33.00 | 1.15 | 1.45 | 1.30 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.60 | -0.22 | 0.03 | -0.02 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 34.00 | 1.35 | 1.80 | 1.58 | 1.38 | +0.07 | +5.35% | 0.05 | 19 | 109 | 0.59 | -0.26 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 35.00 | 1.75 | 1.80 | 1.78 | 1.80 | +0.43 | +31.39% | 0.05 | 10 | 82 | 0.56 | -0.30 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 36.00 | 2.15 | 2.55 | 2.35 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.59 | -0.35 | 0.04 | -0.03 | 11/20/2025 | 11/21/2025 3:59:50 PM EST |
| 37.00 | 2.55 | 2.95 | 2.75 | 2.60 | +0.85 | +48.58% | 0.07 | 1 | 115 | 0.58 | -0.39 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 38.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.40 | +14.29% | 0.08 | 6 | 216 | 0.57 | -0.44 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 39.00 | 3.50 | 3.90 | 3.70 | 3.70 | +0.65 | +21.32% | 0.09 | 6 | 121 | 0.57 | -0.49 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 40.00 | 4.10 | 5.80 | 4.95 | 3.92 | -0.65 | -14.23% | 0.12 | 3 | 107 | 0.67 | -0.53 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 41.00 | 4.30 | 5.20 | 4.75 | 3.83 | 0.00 | 0.00% | 0.12 | 0 | 335 | 0.53 | -0.58 | 0.05 | -0.03 | 11/14/2025 | 11/21/2025 3:59:50 PM EST |
| 42.00 | 5.40 | 5.80 | 5.60 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.56 | -0.62 | 0.04 | -0.03 | 11/18/2025 | 11/21/2025 3:59:50 PM EST |
| 43.00 | 5.90 | 6.60 | 6.25 | 5.80 | +1.10 | +23.41% | 0.15 | 4 | 145 | 0.53 | -0.65 | 0.04 | -0.03 | 11/21/2025 | 11/21/2025 3:59:50 PM EST |
| 44.00 | 6.40 | 8.60 | 7.50 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.64 | -0.69 | 0.04 | -0.03 | 11/19/2025 | 11/21/2025 3:59:50 PM EST |
| 45.00 | 7.50 | 8.10 | 7.80 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 39 | 0.53 | -0.72 | 0.04 | -0.03 | 11/12/2025 | 11/21/2025 3:59:50 PM EST |
| 46.00 | 7.80 | 9.40 | 8.60 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.54 | -0.75 | 0.04 | -0.03 | 10/17/2025 | 11/21/2025 3:59:50 PM EST |
| 47.00 | 8.50 | 10.20 | 9.35 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.47 | -0.78 | 0.03 | -0.02 | 10/17/2025 | 11/21/2025 3:59:50 PM EST |
| 48.00 | 9.40 | 11.70 | 10.55 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.87 | -0.81 | 0.03 | -0.02 | 10/17/2025 | 11/21/2025 3:59:50 PM EST |
| 49.00 | 10.30 | 12.60 | 11.45 | % | 0.23 | 0 | 0 | 0.89 | -0.82 | 0.03 | -0.02 | 11/21/2025 3:59:50 PM EST | |||
| 50.00 | 11.20 | 13.50 | 12.35 | % | 0.25 | 0 | 0 | 0.90 | -0.84 | 0.03 | -0.02 | 11/21/2025 3:59:50 PM EST | |||
| 55.00 | 15.70 | 17.70 | 16.70 | % | 0.30 | 0 | 0 | 0.89 | -0.92 | 0.02 | -0.01 | 11/21/2025 3:59:50 PM EST | |||
| 60.00 | 20.40 | 22.90 | 21.65 | % | 0.36 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 11/21/2025 3:59:50 PM EST |