Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $47.81 as of 8/23/2026 9:06:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.40 | 29.80 | 28.10 | 27.71 | +7.37 | +36.24% | 1.41 | 2 | 14 | 2.48 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 22.20 | 23.90 | 23.05 | % | 0.92 | 0 | 0 | EST | |||||||
| 25.00 | 21.30 | 24.80 | 23.05 | 18.30 | 0.00 | 0.00% | 0.92 | 0 | 37 | 1.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 17.20 | 19.00 | 18.10 | % | 0.60 | 0 | 0 | EST | |||||||
| 30.00 | 16.50 | 19.90 | 18.20 | 15.50 | 0.00 | 0.00% | 0.61 | 0 | 69 | 1.56 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 12.60 | 13.30 | 12.95 | 12.93 | +2.33 | +21.99% | 0.37 | 2 | 106 | 0.76 | 0.92 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 12.20 | 14.30 | 13.25 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 8/17/2026 | EST | ||||
| 40.00 | 8.30 | 9.20 | 8.75 | 8.65 | +1.89 | +27.96% | 0.22 | 49 | 510 | 0.59 | 0.80 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 8.00 | 9.90 | 8.95 | 9.00 | +5.70 | +172.73% | 0.22 | 7 | 18 | 8/21/2026 | EST | ||||
| 45.00 | 4.90 | 6.20 | 5.55 | 5.26 | +1.49 | +39.53% | 0.12 | 18 | 1,014 | 0.59 | 0.63 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 4.80 | 6.80 | 5.80 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 7/1/2026 | EST | ||||
| 50.00 | 2.70 | 3.90 | 3.30 | 3.06 | +0.91 | +42.33% | 0.07 | 1,435 | 529 | 0.59 | 0.45 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 2.30 | 3.70 | 3.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4/29/2026 | EST | ||||
| 55.00 | 1.55 | 2.25 | 1.90 | 1.75 | +0.65 | +59.10% | 0.03 | 1,507 | 84 | 0.59 | 0.30 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 0.30 | 2.20 | 1.25 | % | 0.02 | 0 | 2 | EST | |||||||
| 60.00 | 0.60 | 1.35 | 0.98 | 0.60 | +0.15 | +33.34% | 0.02 | 20 | 14 | 0.58 | 0.18 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 0.35 | 1.45 | 0.90 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/1/2026 | EST | ||||
| 65.00 | 0.35 | 0.95 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | 0.11 | 0.02 | -0.02 | 6/23/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 1 | EST | |||||||
| 70.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.10 | -20.00% | 0.00 | 57 | 20 | 0.61 | 0.07 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5/1/2026 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 416 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5/21/2026 | EST | ||||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,233 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5/15/2026 | EST | ||||
| 35.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.05 | -9.10% | 0.02 | 461 | 2,780 | 0.67 | -0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.85 | 0.93 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4/22/2026 | EST | ||||
| 40.00 | 0.50 | 2.55 | 1.53 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 8/14/2026 | EST | ||||
| 40.00 | 1.20 | 1.65 | 1.43 | 1.25 | -0.52 | -29.38% | 0.04 | 23 | 5,034 | 0.61 | -0.20 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 2.85 | 3.30 | 3.08 | 3.02 | -0.98 | -24.50% | 0.07 | 449 | 618 | 0.59 | -0.37 | 0.03 | -0.03 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 1.90 | 3.80 | 2.85 | 10.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7/2/2026 | EST | ||||
| 50.00 | 5.10 | 6.40 | 5.75 | 5.10 | -5.75 | -53.00% | 0.12 | 1 | 338 | 0.60 | -0.55 | 0.04 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 3.90 | 6.60 | 5.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 55.00 | 7.60 | 10.00 | 8.80 | 12.35 | 0.00 | 0.00% | 0.16 | 0 | 5,677 | 0.52 | -0.70 | 0.03 | -0.03 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 7.40 | 10.60 | 9.00 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4/6/2026 | EST | ||||
| 60.00 | 12.00 | 14.70 | 13.35 | 19.60 | 0.00 | 0.00% | 0.22 | 0 | 490 | 0.86 | -0.82 | 0.02 | -0.03 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 12.00 | 14.80 | 13.40 | % | 0.22 | 0 | 0 | EST | |||||||
| 65.00 | 16.90 | 19.70 | 18.30 | 24.28 | 0.00 | 0.00% | 0.28 | 0 | 1,320 | 1.01 | -0.89 | 0.02 | -0.02 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 16.60 | 19.30 | 17.95 | % | 0.28 | 0 | 0 | EST | |||||||
| 70.00 | 22.70 | 23.70 | 23.20 | 23.27 | -6.03 | -20.58% | 0.33 | 2 | 760 | 0.86 | -0.93 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 21.30 | 24.30 | 22.80 | % | 0.33 | 0 | 0 | EST | |||||||
| 75.00 | 25.90 | 29.00 | 27.45 | % | 0.37 | 0 | 0 | EST |