Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $42.04 as of 10/8/2025 4:06:23 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 | 37.90 | 40.30 | 39.10 | 19.59 | 0.00 | 0.00% | 7.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 2:58:52 PM EST |
| 10.00 | 32.80 | 35.30 | 34.05 | 30.40 | 0.00 | 0.00% | 3.40 | 0 | 10 | 8.36 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:52 PM EST |
| 11.00 | 31.70 | 34.30 | 33.00 | 32.93 | +2.03 | +6.57% | 3.00 | 3 | 5 | 8.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 12.00 | 30.80 | 33.30 | 32.05 | 8.00 | 0.00 | 0.00% | 2.67 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:58:52 PM EST |
| 13.00 | 29.80 | 32.30 | 31.05 | % | 2.39 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 14.00 | 28.70 | 31.30 | 30.00 | % | 2.14 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 15.00 | 27.70 | 30.30 | 29.00 | 27.40 | 0.00 | 0.00% | 1.93 | 0 | 5 | 6.27 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 16.00 | 26.80 | 29.30 | 28.05 | 16.70 | 0.00 | 0.00% | 1.75 | 0 | 3 | 5.81 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 2:58:52 PM EST |
| 17.00 | 25.70 | 28.30 | 27.00 | 20.90 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:52 PM EST |
| 18.00 | 24.70 | 27.30 | 26.00 | 12.40 | 0.00 | 0.00% | 1.44 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 2:58:52 PM EST |
| 19.00 | 23.80 | 26.30 | 25.05 | 18.90 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 22.80 | 25.20 | 24.00 | 19.27 | 0.00 | 0.00% | 1.20 | 0 | 27 | 4.97 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:52 PM EST |
| 21.00 | 21.80 | 23.90 | 22.85 | 21.39 | 0.00 | 0.00% | 1.09 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 22.00 | 20.90 | 23.10 | 22.00 | 19.90 | 0.00 | 0.00% | 1.00 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 23.00 | 19.80 | 22.00 | 20.90 | 18.70 | 0.00 | 0.00% | 0.91 | 0 | 5 | 4.07 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 24.00 | 18.80 | 19.70 | 19.25 | 14.50 | 0.00 | 0.00% | 0.80 | 0 | 71 | 2.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:52 PM EST |
| 25.00 | 18.20 | 18.50 | 18.35 | 17.50 | 0.00 | 0.00% | 0.73 | 0 | 129 | 3.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 26.00 | 16.90 | 17.70 | 17.30 | 16.70 | +5.05 | +43.35% | 0.67 | 1 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 27.00 | 15.90 | 17.00 | 16.45 | 10.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:58:52 PM EST |
| 28.00 | 14.80 | 15.80 | 15.30 | 14.70 | 0.00 | 0.00% | 0.55 | 0 | 61 | 2.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 29.00 | 13.80 | 16.30 | 15.05 | 12.01 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.10 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 30.00 | 13.10 | 13.70 | 13.40 | 12.50 | 0.00 | 0.00% | 0.45 | 0 | 98 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 31.00 | 11.80 | 12.80 | 12.30 | 9.92 | 0.00 | 0.00% | 0.40 | 0 | 78 | 1.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 32.00 | 10.00 | 11.60 | 10.80 | 9.80 | 0.00 | 0.00% | 0.34 | 0 | 134 | 1.20 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 33.00 | 10.10 | 11.10 | 10.60 | 10.33 | +0.75 | +7.83% | 0.32 | 1 | 92 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 34.00 | 9.30 | 9.60 | 9.45 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 274 | 1.30 | 0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 8.40 | 9.00 | 8.70 | 8.29 | +0.63 | +8.23% | 0.25 | 23 | 4,937 | 0.90 | 0.97 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 36.00 | 7.40 | 9.40 | 8.40 | 7.06 | +1.24 | +21.31% | 0.23 | 2 | 1,762 | 1.07 | 0.97 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 37.00 | 6.40 | 8.00 | 7.20 | 6.50 | +1.78 | +37.72% | 0.19 | 1 | 254 | 0.65 | 0.94 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 38.00 | 5.50 | 5.80 | 5.65 | 5.65 | +1.76 | +45.25% | 0.15 | 11 | 1,657 | 0.61 | 0.91 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 39.00 | 4.50 | 4.90 | 4.70 | 4.80 | +1.58 | +49.07% | 0.12 | 13 | 144 | 0.71 | 0.87 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 3.70 | 4.00 | 3.85 | 3.80 | +1.38 | +57.03% | 0.10 | 31 | 1,500 | 0.56 | 0.82 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 41.00 | 2.90 | 3.50 | 3.20 | 3.00 | +1.08 | +56.25% | 0.08 | 43 | 1,327 | 0.56 | 0.75 | 0.08 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 42.00 | 2.20 | 2.45 | 2.33 | 2.19 | +0.73 | +50.00% | 0.06 | 59 | 747 | 0.57 | 0.66 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.00 | 1.60 | 1.95 | 1.78 | 1.78 | +0.78 | +78.00% | 0.04 | 58 | 617 | 0.55 | 0.56 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 44.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.44 | +57.90% | 0.03 | 29 | 281 | 0.57 | 0.45 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 45.00 | 0.75 | 1.00 | 0.88 | 0.75 | +0.15 | +25.00% | 0.02 | 26 | 235 | 0.56 | 0.36 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 46.00 | 0.50 | 0.80 | 0.65 | 0.56 | +0.20 | +55.56% | 0.01 | 30 | 98 | 0.57 | 0.27 | 0.09 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.42 | -0.03 | -6.67% | 0.01 | 2 | 29 | 0.58 | 0.20 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 48.00 | 0.20 | 0.55 | 0.38 | 0.33 | -0.04 | -10.82% | 0.01 | 2 | 120 | 0.57 | 0.14 | 0.06 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.12 | +92.31% | 0.00 | 1 | 17 | 0.61 | 0.10 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.67 | 0.07 | 0.03 | -0.03 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 2:58:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 33 | 4.68 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 2:58:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 89 | 4.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:52 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 2:58:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 62 | 3.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 10/8/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 153 | 3.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:58:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:58:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 102 | 3.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:58:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 112 | 3.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 75 | 2.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 26.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 628 | 3.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:58:52 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,439 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:58:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,676 | 1.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,004 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,771 | 1.79 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 1.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 7 | 183 | 0.91 | -0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.16 | -51.62% | 0.00 | 290 | 2,584 | 0.77 | -0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 36.00 | 0.05 | 0.70 | 0.38 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 415 | 1.03 | -0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 37.00 | 0.05 | 2.25 | 1.15 | 0.10 | -0.09 | -47.37% | 0.03 | 103 | 2,839 | 0.66 | -0.06 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 38.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 22 | 519 | 0.66 | -0.09 | 0.04 | -0.04 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 39.00 | 0.15 | 0.50 | 0.33 | 0.21 | -0.29 | -58.00% | 0.01 | 6 | 667 | 0.60 | -0.13 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 40.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.40 | -50.00% | 0.01 | 125 | 548 | 0.58 | -0.18 | 0.07 | -0.06 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 41.00 | 0.50 | 0.70 | 0.60 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.58 | -0.25 | 0.08 | -0.07 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 42.00 | 0.80 | 1.05 | 0.93 | 0.88 | -0.92 | -51.12% | 0.02 | 4 | 338 | 0.57 | -0.34 | 0.10 | -0.08 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 43.00 | 1.15 | 1.40 | 1.28 | 1.30 | -1.28 | -49.62% | 0.03 | 524 | 48 | 0.56 | -0.44 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 44.00 | 1.70 | 2.40 | 2.05 | 3.72 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.55 | -0.55 | 0.10 | -0.09 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 45.00 | 2.40 | 2.95 | 2.68 | 5.22 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.57 | -0.64 | 0.10 | -0.08 | 9/19/2025 | 10/8/2025 2:58:52 PM EST |
| 46.00 | 3.10 | 3.30 | 3.20 | % | 0.07 | 0 | 0 | 0.57 | -0.73 | 0.09 | -0.07 | 10/8/2025 2:58:52 PM EST | |||
| 47.00 | 3.90 | 4.20 | 4.05 | % | 0.09 | 0 | 0 | 0.57 | -0.80 | 0.07 | -0.06 | 10/8/2025 2:58:52 PM EST | |||
| 48.00 | 4.80 | 5.00 | 4.90 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.59 | -0.86 | 0.06 | -0.05 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 49.00 | 5.70 | 6.20 | 5.95 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.64 | -0.90 | 0.04 | -0.04 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 50.00 | 6.30 | 7.20 | 6.75 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -0.93 | 0.03 | -0.03 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 55.00 | 11.20 | 12.20 | 11.70 | % | 0.21 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 60.00 | 16.20 | 17.10 | 16.65 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |