Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $30.26 as of 8/22/2025 3:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.40 | 27.90 | 26.15 | 19.59 | 0.00 | 0.00% | 5.23 | 0 | 2 | 5.33 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 19.40 | 22.00 | 20.70 | 13.81 | 0.00 | 0.00% | 2.07 | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 18.40 | 22.00 | 20.20 | 18.42 | 0.00 | 0.00% | 1.84 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 17.40 | 20.80 | 19.10 | 8.00 | 0.00 | 0.00% | 1.59 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 16.40 | 20.20 | 18.30 | % | 1.41 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 15.40 | 18.90 | 17.15 | % | 1.22 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 14.40 | 18.10 | 16.25 | 9.70 | 0.00 | 0.00% | 1.08 | 0 | 8 | 2.30 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 13.40 | 17.00 | 15.20 | 10.57 | 0.00 | 0.00% | 0.95 | 0 | 9 | 2.10 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 12.40 | 15.30 | 13.85 | 7.30 | 0.00 | 0.00% | 0.81 | 0 | 176 | 1.64 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 11.70 | 14.80 | 13.25 | 12.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 10.60 | 13.90 | 12.25 | 6.36 | 0.00 | 0.00% | 0.64 | 0 | 110 | 1.65 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 9.10 | 11.50 | 10.30 | 9.70 | 0.00 | 0.00% | 0.52 | 0 | 362 | 1.09 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 9.90 | 11.90 | 10.90 | 10.13 | +0.30 | +3.06% | 0.52 | 1 | 82 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 22.00 | 9.00 | 9.40 | 9.20 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 135 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 8.00 | 9.30 | 8.65 | 8.40 | +1.70 | +25.38% | 0.38 | 3 | 143 | 0.65 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 7.00 | 7.50 | 7.25 | 7.40 | 0.00 | 0.00% | 0.30 | 0 | 446 | 0.58 | 0.95 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 5.10 | 6.50 | 5.80 | 6.23 | +1.43 | +29.80% | 0.23 | 4 | 221 | 0.56 | 0.91 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 4.80 | 5.90 | 5.35 | 5.70 | +0.89 | +18.51% | 0.21 | 6 | 322 | 0.52 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 2.90 | 4.70 | 3.80 | 4.63 | -0.42 | -8.32% | 0.14 | 4 | 116 | 0.29 | 0.81 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 3.50 | 4.90 | 4.20 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.70 | 0.75 | 0.06 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 2.40 | 3.30 | 2.85 | 2.39 | +0.07 | +3.02% | 0.10 | 8 | 119 | 0.74 | 0.68 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 2.30 | 2.60 | 2.45 | 2.55 | +0.35 | +15.91% | 0.08 | 22 | 2,909 | 0.40 | 0.61 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 1.85 | 2.10 | 1.98 | 2.01 | +0.23 | +12.93% | 0.06 | 14 | 104 | 0.41 | 0.53 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 1.45 | 1.75 | 1.60 | 1.60 | +0.20 | +14.29% | 0.05 | 19 | 1,110 | 0.42 | 0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 1.10 | 1.30 | 1.20 | 1.45 | +0.30 | +26.09% | 0.04 | 1 | 28 | 0.41 | 0.37 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.30 | 0.65 | 1.00 | +0.11 | +12.36% | 0.02 | 3 | 42 | 0.50 | 0.30 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.50 | 0.80 | 0.65 | 0.75 | +0.07 | +10.30% | 0.02 | 62 | 4,877 | 0.40 | 0.24 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.19 | 0.06 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.14 | 0.05 | -0.01 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.53 | 0.10 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.02 | -8.00% | 0.00 | 2 | 27 | 0.56 | 0.05 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 89 | 1.45 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.01 | 13 | 156 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 130 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,026 | 1.10 | -0.02 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.41 | -0.05 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 0.01 | 2 | 80 | 0.38 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.51 | -0.13 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.37 | -45.13% | 0.02 | 17 | 434 | 0.37 | -0.19 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.76 | -0.61 | -44.53% | 0.02 | 100 | 88 | 0.52 | -0.25 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 29.00 | 0.95 | 1.20 | 1.08 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.40 | -0.32 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 1.40 | 1.60 | 1.50 | 1.48 | -0.57 | -27.81% | 0.05 | 23 | 424 | 0.41 | -0.39 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 1.75 | 2.10 | 1.93 | 1.95 | -0.90 | -31.58% | 0.06 | 105 | 885 | 0.40 | -0.47 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 2.35 | 2.85 | 2.60 | 2.45 | -1.15 | -31.95% | 0.08 | 3 | 94 | 0.42 | -0.55 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 3.00 | 3.60 | 3.30 | 3.15 | -0.34 | -9.75% | 0.10 | 6 | 32 | 0.42 | -0.63 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 3.60 | 4.20 | 3.90 | 4.67 | -0.23 | -4.70% | 0.11 | 2 | 6 | 0.39 | -0.70 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 4.40 | 5.20 | 4.80 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.06 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 36.00 | 5.20 | 5.90 | 5.55 | 6.10 | -0.26 | -4.09% | 0.15 | 1 | 1 | 0.35 | -0.81 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 5.70 | 7.00 | 6.35 | % | 0.17 | 0 | 0 | 0.85 | -0.86 | 0.05 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 38.00 | 6.90 | 8.20 | 7.55 | % | 0.20 | 0 | 0 | 0.70 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 39.00 | 7.90 | 8.90 | 8.40 | % | 0.22 | 0 | 0 | 0.66 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 8.40 | 10.40 | 9.40 | % | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST |