Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $32.12 as of 8/29/2025 3:25:52 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 | 26.30 | 29.90 | 28.10 | 19.59 | 0.00 | 0.00% | 5.62 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 21.30 | 24.80 | 23.05 | 13.81 | 0.00 | 0.00% | 2.31 | 0 | 15 | 3.19 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 20.30 | 23.90 | 22.10 | 18.42 | 0.00 | 0.00% | 2.01 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 19.30 | 22.80 | 21.05 | 8.00 | 0.00 | 0.00% | 1.75 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 18.30 | 21.80 | 20.05 | % | 1.54 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 17.40 | 20.80 | 19.10 | % | 1.36 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 16.30 | 19.80 | 18.05 | 9.70 | 0.00 | 0.00% | 1.20 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 15.40 | 18.40 | 16.90 | 16.70 | 0.00 | 0.00% | 1.06 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 14.40 | 17.00 | 15.70 | 15.67 | -0.21 | -1.33% | 0.92 | 5 | 179 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 13.40 | 16.70 | 15.05 | 12.40 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 12.40 | 15.20 | 13.80 | 6.36 | 0.00 | 0.00% | 0.73 | 0 | 107 | 1.40 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 11.40 | 14.00 | 12.70 | 13.02 | 0.00 | 0.00% | 0.64 | 0 | 364 | 1.19 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 11.50 | 14.40 | 12.95 | 11.98 | +0.38 | +3.28% | 0.62 | 5 | 80 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 10.00 | 13.10 | 11.55 | 10.20 | 0.00 | 0.00% | 0.53 | 0 | 137 | 0.75 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 23.00 | 10.20 | 10.80 | 10.50 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 143 | 0.98 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 24.00 | 9.40 | 9.70 | 9.55 | 7.85 | 0.00 | 0.00% | 0.40 | 0 | 280 | 0.70 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 25.00 | 6.80 | 8.60 | 7.70 | 8.38 | +0.99 | +13.40% | 0.31 | 2 | 217 | 0.68 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 26.00 | 7.50 | 7.70 | 7.60 | 7.40 | +1.26 | +20.53% | 0.29 | 2 | 318 | 0.56 | 0.97 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 27.00 | 6.50 | 6.70 | 6.60 | 6.50 | +0.50 | +8.34% | 0.24 | 1 | 105 | 0.50 | 0.93 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 28.00 | 5.60 | 5.80 | 5.70 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.44 | 0.89 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 29.00 | 4.80 | 5.00 | 4.90 | 4.85 | +0.62 | +14.66% | 0.17 | 8 | 124 | 0.48 | 0.83 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 30.00 | 4.00 | 4.20 | 4.10 | 4.10 | +1.02 | +33.12% | 0.14 | 16 | 2,913 | 0.44 | 0.77 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 31.00 | 3.30 | 3.50 | 3.40 | 3.30 | +0.90 | +37.50% | 0.11 | 6 | 116 | 0.44 | 0.70 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 32.00 | 2.75 | 2.85 | 2.80 | 2.80 | +0.90 | +47.37% | 0.09 | 45 | 1,138 | 0.44 | 0.63 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 33.00 | 2.20 | 2.30 | 2.25 | 2.23 | +0.68 | +43.88% | 0.07 | 164 | 31 | 0.44 | 0.55 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 34.00 | 1.75 | 1.85 | 1.80 | 1.78 | +0.58 | +48.34% | 0.05 | 23 | 73 | 0.44 | 0.47 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 35.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.60 | +70.59% | 0.04 | 70 | 4,927 | 0.44 | 0.40 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 36.00 | 0.65 | 1.20 | 0.93 | 0.92 | +0.20 | +27.78% | 0.03 | 11 | 34 | 0.44 | 0.33 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 37.00 | 0.75 | 0.90 | 0.83 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.42 | 0.26 | 0.07 | -0.02 | 8/25/2025 | 8/29/2025 3:59:57 PM EST |
| 38.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.32 | +114.29% | 0.02 | 40 | 56 | 0.44 | 0.21 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 39.00 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.05 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 40.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.09 | +30.00% | 0.01 | 2 | 27 | 0.44 | 0.12 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 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 | 4.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 89 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/29/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 153 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 130 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,026 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.88 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.49 | -0.03 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.12 | -32.44% | 0.01 | 2 | 450 | 0.42 | -0.07 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 28.00 | 0.35 | 0.40 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.45 | -0.11 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.30 | -37.50% | 0.02 | 5 | 3,671 | 0.42 | -0.17 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.15 | -16.67% | 0.03 | 1,004 | 1,161 | 0.43 | -0.23 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 31.00 | 1.00 | 1.15 | 1.08 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 1,027 | 0.43 | -0.30 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 32.00 | 1.35 | 1.50 | 1.43 | 1.45 | -0.60 | -29.27% | 0.04 | 9 | 1,122 | 0.42 | -0.37 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 33.00 | 1.85 | 2.10 | 1.98 | 1.90 | -0.80 | -29.63% | 0.06 | 1,321 | 165 | 0.44 | -0.45 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 34.00 | 2.35 | 2.55 | 2.45 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.42 | -0.53 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 35.00 | 2.95 | 3.20 | 3.08 | % | 0.09 | 0 | 0 | 0.42 | -0.60 | 0.08 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 36.00 | 3.70 | 3.90 | 3.80 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.43 | -0.67 | 0.07 | -0.02 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 37.00 | 4.40 | 4.70 | 4.55 | % | 0.12 | 0 | 0 | 0.43 | -0.74 | 0.07 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 38.00 | 4.90 | 5.50 | 5.20 | % | 0.14 | 0 | 0 | 0.37 | -0.79 | 0.06 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 39.00 | 4.50 | 7.50 | 6.00 | % | 0.15 | 0 | 0 | 0.44 | -0.84 | 0.05 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 40.00 | 6.90 | 7.30 | 7.10 | % | 0.18 | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.01 | 8/29/2025 3:59:57 PM EST |