Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $35.17 as of 10/27/2026 7:33:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.30 | 17.70 | 16.00 | % | 0.80 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 22.50 | 11.70 | 15.50 | 13.60 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 9.10 | 12.00 | 10.55 | % | 0.42 | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 30.00 | 4.50 | 7.50 | 6.00 | 7.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.81 | 0.88 | 0.04 | -0.02 | 10/21/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 2.60 | 3.10 | 2.85 | 2.90 | +0.20 | +7.41% | 0.08 | 2 | 81 | 0.44 | 0.60 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 0.45 | 1.10 | 0.78 | 0.93 | -0.01 | -1.07% | 0.02 | 15 | 2,306 | 0.39 | 0.28 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.45 | 0.10 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/27/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 10/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.92 | -0.01 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:01 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.07 | -12.29% | 0.02 | 2 | 307 | 0.46 | -0.12 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 35.00 | 1.50 | 2.15 | 1.83 | 2.02 | -0.18 | -8.19% | 0.05 | 1,506 | 628 | 0.43 | -0.40 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:01 PM EST |
| 40.00 | 4.90 | 5.60 | 5.25 | 4.23 | 0.00 | 0.00% | 0.13 | 0 | 500 | 0.48 | -0.72 | 0.06 | -0.02 | 10/19/2026 | 10/27/2026 4:00:01 PM EST |
| 45.00 | 8.40 | 10.90 | 9.65 | % | 0.21 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 10/27/2026 4:00:01 PM EST | |||
| 50.00 | 13.30 | 16.20 | 14.75 | % | 0.29 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:01 PM EST | |||
| 55.00 | 18.10 | 21.40 | 19.75 | % | 0.36 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:01 PM EST |