Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $47.36 as of 1/7/2026 7:12:27 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 | 40.60 | 44.70 | 42.65 | 17.58 | 0.00 | 0.00% | 14.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 1/7/2026 3:59:54 PM EST |
| 5.00 | 38.60 | 42.70 | 40.65 | 18.70 | 0.00 | 0.00% | 8.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 1/7/2026 3:59:54 PM EST |
| 8.00 | 35.70 | 39.70 | 37.70 | 31.92 | 0.00 | 0.00% | 4.71 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:54 PM EST |
| 10.00 | 33.60 | 37.70 | 35.65 | 32.83 | 0.00 | 0.00% | 3.56 | 0 | 42 | 9.23 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 12.00 | 31.60 | 35.70 | 33.65 | 30.56 | 0.00 | 0.00% | 2.80 | 0 | 169 | 8.27 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 13.00 | 30.60 | 34.70 | 32.65 | 33.96 | 0.00 | 0.00% | 2.51 | 0 | 10 | 7.65 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:54 PM EST |
| 14.00 | 29.60 | 33.70 | 31.65 | 29.93 | 0.00 | 0.00% | 2.26 | 0 | 8 | 7.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:54 PM EST |
| 15.00 | 28.70 | 32.60 | 30.65 | 31.60 | 0.00 | 0.00% | 2.04 | 0 | 65 | 6.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 16.00 | 27.70 | 31.70 | 29.70 | 25.76 | 0.00 | 0.00% | 1.86 | 0 | 3 | 6.48 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:54 PM EST |
| 17.00 | 26.70 | 30.70 | 28.70 | 27.00 | 0.00 | 0.00% | 1.69 | 0 | 49 | 6.26 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 25.70 | 29.70 | 27.70 | 24.20 | 0.00 | 0.00% | 1.54 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/7/2026 3:59:54 PM EST |
| 19.00 | 24.70 | 28.70 | 26.70 | 6.80 | 0.00 | 0.00% | 1.41 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 25.30 | 26.00 | 25.65 | 25.11 | 0.00 | 0.00% | 1.28 | 0 | 4,238 | 3.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 21.00 | 22.70 | 26.70 | 24.70 | 18.40 | 0.00 | 0.00% | 1.18 | 0 | 138 | 5.11 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:54 PM EST |
| 22.00 | 21.70 | 24.90 | 23.30 | 25.00 | 0.00 | 0.00% | 1.06 | 0 | 995 | 4.12 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 20.70 | 24.70 | 22.70 | 21.10 | 0.00 | 0.00% | 0.99 | 0 | 309 | 4.62 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 19.70 | 23.70 | 21.70 | 16.20 | 0.00 | 0.00% | 0.90 | 0 | 162 | 4.40 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 18.70 | 21.10 | 19.90 | 20.30 | 0.00 | 0.00% | 0.80 | 0 | 2,233 | 2.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 17.70 | 21.00 | 19.35 | 17.21 | 0.00 | 0.00% | 0.74 | 0 | 95 | 3.43 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 17.40 | 19.00 | 18.20 | 19.65 | 0.00 | 0.00% | 0.67 | 0 | 169 | 2.25 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 16.50 | 17.90 | 17.20 | 16.45 | -2.44 | -12.92% | 0.61 | 1 | 127 | 1.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 15.50 | 17.00 | 16.25 | 16.25 | +2.26 | +16.16% | 0.56 | 100 | 121 | 1.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 14.10 | 15.90 | 15.00 | 14.71 | -1.99 | -11.92% | 0.50 | 100 | 483 | 1.73 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 31.00 | 13.10 | 15.00 | 14.05 | 14.00 | 0.00 | 0.00% | 0.45 | 0 | 405 | 1.62 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 32.00 | 11.80 | 14.00 | 12.90 | 9.50 | 0.00 | 0.00% | 0.40 | 0 | 154 | 1.63 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:54 PM EST |
| 33.00 | 12.40 | 13.10 | 12.75 | 13.40 | 0.00 | 0.00% | 0.39 | 0 | 115 | 1.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 34.00 | 10.50 | 13.00 | 11.75 | 12.80 | 0.00 | 0.00% | 0.35 | 0 | 859 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 10.40 | 11.10 | 10.75 | 10.18 | 0.00 | 0.00% | 0.31 | 0 | 261 | 1.39 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 36.00 | 8.00 | 11.20 | 9.60 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 236 | 1.97 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 37.00 | 6.70 | 10.40 | 8.55 | 9.42 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.93 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 38.00 | 6.50 | 8.20 | 7.35 | 9.40 | 0.00 | 0.00% | 0.19 | 0 | 718 | 1.13 | 0.96 | 0.02 | -0.02 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 39.00 | 5.20 | 7.10 | 6.15 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 139 | 0.95 | 0.94 | 0.03 | -0.02 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 4.70 | 7.30 | 6.00 | 7.49 | 0.00 | 0.00% | 0.15 | 0 | 414 | 1.54 | 0.93 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 41.00 | 4.50 | 6.00 | 5.25 | 4.25 | -1.75 | -29.17% | 0.13 | 2 | 144 | 1.18 | 0.88 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 42.00 | 3.80 | 4.90 | 4.35 | 3.75 | +0.28 | +8.07% | 0.10 | 2 | 343 | 0.71 | 0.83 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 43.00 | 2.85 | 3.50 | 3.18 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 599 | 0.53 | 0.76 | 0.08 | -0.06 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 44.00 | 2.30 | 2.80 | 2.55 | 2.56 | -1.30 | -33.68% | 0.06 | 5 | 356 | 0.97 | 0.68 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 1.90 | 2.10 | 2.00 | 1.95 | -1.05 | -35.00% | 0.04 | 15 | 1,087 | 0.59 | 0.58 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 46.00 | 1.35 | 1.55 | 1.45 | 1.44 | -0.91 | -38.73% | 0.03 | 420 | 2,239 | 0.57 | 0.48 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 47.00 | 0.95 | 1.15 | 1.05 | 1.05 | -0.69 | -39.66% | 0.02 | 13 | 524 | 0.57 | 0.38 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 48.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.51 | -39.24% | 0.02 | 21 | 687 | 0.58 | 0.29 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 49.00 | 0.45 | 0.60 | 0.53 | 0.48 | -0.77 | -61.60% | 0.01 | 4 | 191 | 0.58 | 0.22 | 0.07 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.42 | -0.36 | -46.16% | 0.01 | 400 | 3,767 | 0.71 | 0.16 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 322 | 0.83 | 0.03 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 1/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 1/7/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,968 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,268 | 3.45 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 1/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,568 | 3.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/7/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 609 | 2.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.24 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/7/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,609 | 3.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 56 | 3.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 757 | 3.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.69 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.19 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.02 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:54 PM EST |
| 38.00 | 0.05 | 0.35 | 0.20 | 0.11 | +0.01 | +10.00% | 0.01 | 12 | 453 | 0.79 | -0.04 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.82 | -0.06 | 0.03 | -0.02 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.12 | -70.59% | 0.01 | 1 | 446 | 0.85 | -0.07 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.69 | -0.12 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 42.00 | 0.15 | 0.65 | 0.40 | 0.42 | +0.07 | +20.00% | 0.01 | 54 | 153 | 0.56 | -0.17 | 0.06 | -0.05 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 43.00 | 0.55 | 0.65 | 0.60 | 0.65 | +0.20 | +44.45% | 0.01 | 55 | 372 | 0.56 | -0.24 | 0.08 | -0.06 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 44.00 | 0.75 | 0.90 | 0.83 | 0.90 | +0.20 | +28.58% | 0.02 | 57 | 212 | 0.53 | -0.32 | 0.09 | -0.07 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 45.00 | 0.75 | 1.40 | 1.08 | 1.20 | +0.20 | +20.00% | 0.02 | 4 | 104 | 0.48 | -0.42 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 46.00 | 0.75 | 2.25 | 1.50 | 1.75 | +0.58 | +49.58% | 0.03 | 51 | 76 | 0.45 | -0.52 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 47.00 | 1.40 | 2.80 | 2.10 | 2.45 | +0.85 | +53.13% | 0.04 | 2 | 76 | 0.94 | -0.62 | 0.10 | -0.08 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 48.00 | 2.35 | 3.60 | 2.98 | 2.42 | 0.00 | 0.00% | 0.06 | 0 | 77 | 1.07 | -0.71 | 0.09 | -0.07 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 49.00 | 2.90 | 4.10 | 3.50 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.97 | -0.78 | 0.07 | -0.06 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 50.00 | 3.10 | 6.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.23 | -0.84 | 0.06 | -0.05 | 12/23/2025 | 1/7/2026 3:59:54 PM EST |
| 55.00 | 8.50 | 11.00 | 9.75 | % | 0.18 | 0 | 0 | 1.57 | -0.97 | 0.01 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 60.00 | 12.90 | 16.30 | 14.60 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST |