Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $34.60 as of 7/13/2026 5:15:16 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 | 12.00 | 15.60 | 13.80 | 16.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 8.80 | 10.40 | 9.60 | % | 0.38 | 0 | 0 | EST | |||||||
| 25.00 | 7.70 | 10.50 | 9.10 | 9.70 | 0.00 | 0.00% | 0.36 | 0 | 38 | 0.95 | 0.85 | 0.02 | -0.01 | 7/1/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 5.10 | 6.60 | 5.85 | % | 0.19 | 0 | 0 | EST | |||||||
| 30.00 | 4.70 | 7.00 | 5.85 | 6.10 | +1.10 | +22.00% | 0.19 | 1 | 88 | 0.63 | 0.68 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 2.80 | 3.60 | 3.20 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.59 | 0.48 | 0.04 | -0.02 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 2.70 | 4.10 | 3.40 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6/10/2026 | EST | ||||
| 40.00 | 1.45 | 2.15 | 1.80 | 1.60 | -0.35 | -17.95% | 0.04 | 4 | 403 | 0.60 | 0.32 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 1.05 | 2.35 | 1.70 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 53 | 6/26/2026 | EST | ||||
| 45.00 | 0.80 | 1.30 | 1.05 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.61 | 0.20 | 0.03 | -0.01 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 7/1/2026 | EST | ||||
| 50.00 | 0.25 | 0.85 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.61 | 0.13 | 0.02 | -0.01 | 7/2/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4/29/2026 | EST | ||||
| 55.00 | 0.25 | 1.35 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.75 | 0.08 | 0.01 | -0.01 | 6/30/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 2.40 | 1.20 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.24 | 0.03 | 0.01 | 0.00 | 6/22/2026 | 7/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/1/2026 | EST | ||||
| 65.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 7/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 70.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.39 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 7/13/2026 3:59:58 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 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 0.45 | 1.10 | 0.78 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.60 | -0.15 | 0.02 | -0.01 | 7/8/2026 | 7/13/2026 3:59:58 PM EST |
| 25.00 | 0.35 | 1.15 | 0.75 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5/21/2026 | EST | ||||
| 30.00 | 2.00 | 2.60 | 2.30 | 2.25 | -0.09 | -3.85% | 0.08 | 4 | 262 | 0.60 | -0.32 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 1.35 | 3.70 | 2.53 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 5/15/2026 | EST | ||||
| 35.00 | 4.40 | 5.20 | 4.80 | 4.80 | +0.40 | +9.10% | 0.14 | 10 | 192 | 0.59 | -0.52 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 3.80 | 5.20 | 4.50 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4/22/2026 | EST | ||||
| 40.00 | 8.10 | 8.50 | 8.30 | 8.40 | +0.40 | +5.00% | 0.21 | 6,801 | 1,042 | 0.59 | -0.68 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 7.20 | 8.90 | 8.05 | 5.12 | 0.00 | 0.00% | 0.20 | 0 | 2 | 5/26/2026 | EST | ||||
| 45.00 | 11.40 | 13.60 | 12.50 | 12.00 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.83 | -0.80 | 0.03 | -0.01 | 6/22/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 11.00 | 13.30 | 12.15 | 10.68 | 0.00 | 0.00% | 0.27 | 0 | 1 | 7/2/2026 | EST | ||||
| 50.00 | 15.80 | 18.50 | 17.15 | 18.50 | 0.00 | 0.00% | 0.34 | 0 | 35 | 0.96 | -0.87 | 0.02 | -0.01 | 6/24/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 15.30 | 17.90 | 16.60 | % | 0.33 | 0 | 0 | EST | |||||||
| 55.00 | 20.50 | 24.00 | 22.25 | 16.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.18 | -0.92 | 0.01 | -0.01 | 6/15/2026 | 7/13/2026 3:59:58 PM EST |
| 55.00 | 20.20 | 23.00 | 21.60 | 13.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4/6/2026 | EST | ||||
| 60.00 | 25.30 | 28.30 | 26.80 | % | 0.45 | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 60.00 | 24.90 | 27.60 | 26.25 | % | 0.44 | 0 | 0 | EST | |||||||
| 65.00 | 30.20 | 33.70 | 31.95 | % | 0.49 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 65.00 | 29.80 | 32.60 | 31.20 | % | 0.48 | 0 | 0 | EST | |||||||
| 70.00 | 35.20 | 38.60 | 36.90 | 28.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 7/13/2026 3:59:58 PM EST |
| 70.00 | 34.80 | 37.60 | 36.20 | % | 0.52 | 0 | 0 | EST | |||||||
| 75.00 | 39.90 | 42.60 | 41.25 | % | 0.55 | 0 | 0 | EST |