Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $54.60 as of 2/13/2026 7:57:39 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 | 28.20 | 31.20 | 29.70 | 25.85 | 0.00 | 0.00% | 1.19 | 0 | 26 | 5.02 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 26.00 | 26.90 | 30.20 | 28.55 | % | 1.10 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 27.00 | 26.20 | 29.20 | 27.70 | 22.35 | 0.00 | 0.00% | 1.03 | 0 | 2 | 4.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 28.00 | 25.20 | 28.20 | 26.70 | 31.77 | 0.00 | 0.00% | 0.95 | 0 | 8 | 4.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 29.00 | 24.20 | 27.20 | 25.70 | 25.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 22.90 | 26.20 | 24.55 | % | 0.82 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 31.00 | 22.20 | 24.70 | 23.45 | 22.70 | 0.00 | 0.00% | 0.76 | 0 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 20.80 | 24.30 | 22.55 | 22.15 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 33.00 | 20.20 | 22.80 | 21.50 | 26.84 | 0.00 | 0.00% | 0.65 | 0 | 25 | 3.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 34.00 | 19.20 | 22.20 | 20.70 | 21.00 | 0.00 | 0.00% | 0.61 | 0 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 17.90 | 20.90 | 19.40 | 17.15 | 0.00 | 0.00% | 0.55 | 0 | 20 | 3.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 36.00 | 16.90 | 19.90 | 18.40 | % | 0.51 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 37.00 | 16.30 | 19.00 | 17.65 | 10.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:06 PM EST |
| 38.00 | 14.90 | 18.30 | 16.60 | 11.86 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 39.00 | 13.90 | 17.00 | 15.45 | 20.24 | 0.00 | 0.00% | 0.40 | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 12.90 | 16.00 | 14.45 | 15.53 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 41.00 | 11.90 | 15.00 | 13.45 | 13.05 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 42.00 | 11.30 | 14.00 | 12.65 | 15.80 | 0.00 | 0.00% | 0.30 | 0 | 29 | 2.10 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 43.00 | 10.00 | 13.00 | 11.50 | 18.00 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.97 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 44.00 | 9.50 | 11.90 | 10.70 | 7.92 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.79 | 0.98 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 8.90 | 11.10 | 10.00 | 9.40 | +0.90 | +10.59% | 0.22 | 10 | 75 | 1.77 | 0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.00 | 8.20 | 9.90 | 9.05 | 9.05 | +3.35 | +58.78% | 0.20 | 109 | 518 | 1.55 | 0.96 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 47.00 | 6.50 | 8.70 | 7.60 | 7.69 | -3.41 | -30.73% | 0.16 | 2 | 140 | 1.33 | 0.94 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 48.00 | 6.00 | 7.80 | 6.90 | 7.02 | -1.28 | -15.43% | 0.14 | 4 | 168 | 1.25 | 0.91 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 49.00 | 4.80 | 6.90 | 5.85 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 985 | 1.18 | 0.87 | 0.04 | -0.09 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 4.70 | 5.50 | 5.10 | 5.10 | -2.00 | -28.17% | 0.10 | 2 | 1,366 | 0.64 | 0.83 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 1.65 | 2.00 | 1.83 | 2.00 | +0.75 | +60.00% | 0.03 | 32 | 2,070 | 0.66 | 0.49 | 0.08 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.15 | -23.08% | 0.01 | 48 | 3,244 | 0.70 | 0.18 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 0.05 | 0.80 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.93 | 0.04 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 289 | 0.95 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 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 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.77 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1,354 | 1.95 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 433 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.70 | -87.50% | 0.01 | 10 | 28 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 42.00 | 0.05 | 0.70 | 0.38 | 0.19 | +0.04 | +26.67% | 0.01 | 3 | 34 | 1.31 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.69 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 44.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.17 | -0.02 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.03 | +8.58% | 0.01 | 3 | 52 | 1.37 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.00 | 0.10 | 0.80 | 0.45 | 0.29 | -0.16 | -35.56% | 0.01 | 1 | 100 | 1.02 | -0.04 | 0.02 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 47.00 | 0.15 | 1.60 | 0.88 | 0.28 | -0.12 | -30.00% | 0.02 | 12 | 89 | 1.15 | -0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 48.00 | 0.25 | 0.80 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.90 | -0.09 | 0.03 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 49.00 | 0.30 | 0.70 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.80 | -0.13 | 0.04 | -0.09 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.61 | -0.55 | -47.42% | 0.01 | 17 | 118 | 0.75 | -0.17 | 0.05 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 2.05 | 2.50 | 2.28 | 2.25 | -1.55 | -40.79% | 0.04 | 2 | 151 | 0.69 | -0.51 | 0.08 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 5.20 | 6.70 | 5.95 | 6.50 | +2.17 | +50.12% | 0.10 | 10 | 27 | 1.06 | -0.82 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 9.70 | 12.10 | 10.90 | 13.45 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.65 | -0.96 | 0.02 | -0.04 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 14.60 | 17.10 | 15.85 | % | 0.23 | 0 | 0 | 2.01 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 75.00 | 19.60 | 22.20 | 20.90 | % | 0.28 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 80.00 | 24.20 | 27.10 | 25.65 | % | 0.32 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 85.00 | 29.30 | 32.20 | 30.75 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 90.00 | 34.30 | 37.20 | 35.75 | % | 0.40 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |