Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $39.89 as of 11/19/2025 3:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.80 | 17.10 | 15.95 | % | 0.64 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 26.00 | 13.90 | 16.20 | 15.05 | 13.00 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.75 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:59 PM EST |
| 27.00 | 12.90 | 15.10 | 14.00 | 12.96 | 0.00 | 0.00% | 0.52 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 28.00 | 11.80 | 14.20 | 13.00 | 11.96 | 0.00 | 0.00% | 0.46 | 0 | 7 | 5.94 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 29.00 | 10.90 | 13.10 | 12.00 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.41 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 30.00 | 9.80 | 12.20 | 11.00 | 12.26 | 0.00 | 0.00% | 0.37 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 31.00 | 8.90 | 11.10 | 10.00 | 9.50 | 0.00 | 0.00% | 0.32 | 0 | 13 | 4.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:59 PM EST |
| 32.00 | 7.80 | 10.20 | 9.00 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.45 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:59 PM EST |
| 33.00 | 6.90 | 9.20 | 8.05 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 4.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:59 PM EST |
| 34.00 | 5.90 | 6.90 | 6.40 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 14 | 2.02 | 1.00 | 0.01 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 35.00 | 5.10 | 5.90 | 5.50 | 5.50 | +0.78 | +16.53% | 0.16 | 19 | 131 | 1.78 | 0.97 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 36.00 | 4.40 | 4.90 | 4.65 | 6.75 | 0.00 | 0.00% | 0.13 | 0 | 230 | 1.53 | 0.94 | 0.04 | -0.07 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 37.00 | 3.00 | 5.00 | 4.00 | 3.69 | -2.71 | -42.35% | 0.11 | 36 | 360 | 2.51 | 0.89 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 38.00 | 2.25 | 3.40 | 2.83 | 2.52 | -0.06 | -2.33% | 0.07 | 1 | 85 | 1.58 | 0.81 | 0.09 | -0.18 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 39.00 | 0.70 | 2.95 | 1.83 | 1.70 | -0.13 | -7.11% | 0.05 | 2 | 652 | 1.76 | 0.71 | 0.11 | -0.24 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 2.00 | 1.03 | 1.25 | +0.12 | +10.62% | 0.03 | 11 | 585 | 1.43 | 0.58 | 0.13 | -0.28 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 41.00 | 0.10 | 1.45 | 0.78 | 0.85 | +0.35 | +70.00% | 0.02 | 3 | 132 | 0.83 | 0.45 | 0.13 | -0.29 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 42.00 | 0.25 | 1.05 | 0.65 | 0.45 | +0.08 | +21.63% | 0.02 | 2 | 722 | 1.02 | 0.32 | 0.12 | -0.26 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 43.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.05 | -25.00% | 0.01 | 16 | 413 | 0.92 | 0.22 | 0.10 | -0.22 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 1,256 | 0.81 | 0.14 | 0.08 | -0.17 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 23 | 667 | 1.23 | 0.08 | 0.05 | -0.12 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.97 | 0.05 | 0.03 | -0.06 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.10 | 0.02 | 0.02 | -0.03 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 110 | 3.85 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.53 | 0.01 | 0.01 | -0.01 | 10/27/2025 | 11/19/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,651 | 1.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 951 | 2.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 647 | 2.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 25 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 169 | 1.77 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 327 | 1.13 | -0.03 | 0.02 | -0.04 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.32 | -0.06 | 0.04 | -0.07 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 239 | 1.09 | -0.11 | 0.06 | -0.12 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.18 | -0.19 | 0.09 | -0.18 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 39.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.50 | -60.98% | 0.01 | 7 | 178 | 0.79 | -0.29 | 0.11 | -0.24 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 40.00 | 0.30 | 0.85 | 0.58 | 0.75 | -0.25 | -25.00% | 0.01 | 14 | 294 | 0.66 | -0.42 | 0.13 | -0.28 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 41.00 | 0.95 | 2.45 | 1.70 | 0.72 | -1.08 | -60.00% | 0.04 | 10 | 88 | 1.18 | -0.55 | 0.13 | -0.29 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 42.00 | 0.85 | 2.35 | 1.60 | 1.28 | -0.97 | -43.12% | 0.04 | 1 | 339 | 1.25 | -0.68 | 0.12 | -0.26 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 43.00 | 2.05 | 3.30 | 2.68 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.48 | -0.78 | 0.10 | -0.22 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 44.00 | 2.20 | 4.20 | 3.20 | 3.92 | 0.00 | 0.00% | 0.07 | 0 | 62 | 1.63 | -0.86 | 0.08 | -0.17 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 45.00 | 3.00 | 5.20 | 4.10 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 541 | 1.85 | -0.92 | 0.05 | -0.12 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 46.00 | 3.80 | 6.30 | 5.05 | 9.95 | 0.00 | 0.00% | 0.11 | 0 | 53 | 2.17 | -0.95 | 0.03 | -0.06 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 47.00 | 4.80 | 7.40 | 6.10 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 2.48 | -0.98 | 0.02 | -0.03 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 48.00 | 5.90 | 8.20 | 7.05 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.45 | -0.99 | 0.01 | -0.01 | 10/16/2025 | 11/19/2025 3:59:59 PM EST |
| 49.00 | 6.90 | 9.20 | 8.05 | % | 0.16 | 0 | 0 | 2.63 | -0.99 | 0.01 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 50.00 | 7.90 | 10.20 | 9.05 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 55.00 | 12.80 | 15.40 | 14.10 | % | 0.26 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 60.00 | 17.80 | 20.50 | 19.15 | 21.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:59 PM EST |