Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $35.98 as of 10/1/2026 5:40:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.30 | 14.80 | 13.55 | 13.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.92 | 0.99 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 25.00 | 9.50 | 12.60 | 11.05 | 11.80 | 0.00 | 0.00% | 0.44 | 0 | 6 | 1.24 | 0.98 | 0.01 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 5.90 | 7.30 | 6.60 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.73 | 0.85 | 0.03 | -0.02 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 2.85 | 4.00 | 3.43 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.56 | 0.60 | 0.06 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 1.10 | 1.50 | 1.30 | 1.20 | -0.05 | -4.00% | 0.03 | 118 | 1,260 | 0.51 | 0.32 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.45 | -0.30 | -40.00% | 0.01 | 2 | 136 | 0.48 | 0.15 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.08 | +36.37% | 0.01 | 1 | 149 | 0.56 | 0.06 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.91 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.06 | -0.02 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 30.00 | 0.30 | 0.75 | 0.53 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.50 | -0.15 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 35.00 | 1.50 | 2.20 | 1.85 | 2.05 | -0.05 | -2.39% | 0.05 | 103 | 393 | 0.44 | -0.40 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 4.00 | 6.70 | 5.35 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 218 | 0.79 | -0.68 | 0.05 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 8.60 | 10.80 | 9.70 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.86 | -0.85 | 0.03 | -0.02 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 50.00 | 12.90 | 15.10 | 14.00 | 13.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 17.80 | 20.50 | 19.15 | % | 0.35 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 60.00 | 22.40 | 25.50 | 23.95 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 65.00 | 27.40 | 30.50 | 28.95 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |