Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $45.12 as of 12/12/2025 9:34:47 AM 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 | 24.20 | 27.20 | 25.70 | % | 1.28 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 21.00 | 22.60 | 26.30 | 24.45 | % | 1.16 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 22.00 | 21.60 | 25.30 | 23.45 | % | 1.07 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 23.00 | 20.60 | 24.30 | 22.45 | % | 0.98 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 24.00 | 19.60 | 23.30 | 21.45 | % | 0.89 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 25.00 | 19.30 | 22.10 | 20.70 | % | 0.83 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 26.00 | 17.60 | 21.30 | 19.45 | 15.55 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 27.00 | 16.60 | 20.30 | 18.45 | 14.63 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 28.00 | 16.50 | 18.90 | 17.70 | 14.85 | 0.00 | 0.00% | 0.63 | 0 | 7 | 2.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 29.00 | 15.50 | 17.90 | 16.70 | % | 0.58 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 30.00 | 14.50 | 16.90 | 15.70 | 8.99 | 0.00 | 0.00% | 0.52 | 0 | 22 | 2.31 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 31.00 | 13.50 | 15.90 | 14.70 | % | 0.47 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 32.00 | 12.50 | 14.90 | 13.70 | 7.33 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 33.00 | 11.50 | 13.90 | 12.70 | % | 0.38 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 34.00 | 10.50 | 12.90 | 11.70 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 35.00 | 8.70 | 12.40 | 10.55 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 32 | 1.69 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 36.00 | 8.80 | 10.50 | 9.65 | 7.12 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.49 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 37.00 | 7.50 | 10.00 | 8.75 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 232 | 1.49 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 38.00 | 6.50 | 9.10 | 7.80 | 6.99 | 0.00 | 0.00% | 0.21 | 0 | 540 | 1.23 | 0.96 | 0.02 | -0.03 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 39.00 | 6.20 | 7.00 | 6.60 | 6.70 | +0.80 | +13.56% | 0.17 | 2 | 916 | 1.04 | 0.95 | 0.02 | -0.03 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 40.00 | 4.50 | 7.10 | 5.80 | 5.73 | 0.00 | 0.00% | 0.14 | 0 | 174 | 0.86 | 0.90 | 0.04 | -0.05 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 41.00 | 4.40 | 5.10 | 4.75 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 1,146 | 0.60 | 0.87 | 0.05 | -0.06 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 42.00 | 2.75 | 5.00 | 3.88 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 366 | 0.82 | 0.81 | 0.07 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 43.00 | 2.75 | 3.50 | 3.13 | 3.20 | +0.10 | +3.23% | 0.07 | 1 | 685 | 0.58 | 0.73 | 0.08 | -0.08 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 44.00 | 1.20 | 3.00 | 2.10 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 287 | 0.57 | 0.63 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 1.50 | 2.25 | 1.88 | 1.50 | 0.00 | 0.00% | 0.04 | 2 | 2,486 | 0.58 | 0.53 | 0.10 | -0.10 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 46.00 | 1.00 | 1.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.57 | 0.43 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 47.00 | 0.60 | 2.25 | 1.43 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.57 | 0.34 | 0.09 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 48.00 | 0.30 | 1.70 | 1.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.59 | 0.26 | 0.08 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 49.00 | 0.10 | 0.85 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.61 | 0.19 | 0.07 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.62 | 0.14 | 0.06 | -0.06 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.29 | 0.02 | 0.01 | -0.01 | 12/1/2025 | 12/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.89 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.11 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.40 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 38.00 | 0.05 | 0.70 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.74 | -0.04 | 0.02 | -0.03 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.85 | -0.05 | 0.02 | -0.03 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.62 | -0.10 | 0.04 | -0.05 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.60 | -0.13 | 0.05 | -0.06 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.57 | -0.19 | 0.07 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 43.00 | 0.15 | 1.45 | 0.80 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.58 | -0.27 | 0.08 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 44.00 | 0.45 | 2.90 | 1.68 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.59 | -0.37 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 0.90 | 3.20 | 2.05 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.56 | -0.47 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 46.00 | 0.40 | 3.40 | 1.90 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.59 | -0.57 | 0.10 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 47.00 | 1.00 | 3.70 | 2.35 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.60 | -0.66 | 0.09 | -0.09 | 10/20/2025 | 12/11/2025 3:59:52 PM EST |
| 48.00 | 1.75 | 3.60 | 2.68 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.74 | 0.08 | -0.08 | 10/20/2025 | 12/11/2025 3:59:52 PM EST |
| 49.00 | 3.20 | 5.10 | 4.15 | 7.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.34 | -0.81 | 0.07 | -0.07 | 10/20/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 3.40 | 5.20 | 4.30 | % | 0.09 | 0 | 0 | 1.37 | -0.86 | 0.06 | -0.06 | 12/11/2025 3:59:52 PM EST | |||
| 55.00 | 8.60 | 10.10 | 9.35 | % | 0.17 | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 60.00 | 13.10 | 15.50 | 14.30 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 65.00 | 17.70 | 21.40 | 19.55 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |