Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $17.61 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.30 | 12.70 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 7.00 | 9.80 | 11.30 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 8.80 | 10.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 9.00 | 7.80 | 9.30 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 6.80 | 8.30 | 7.43 | 0.00 | 0.00% | 0 | 26 | 2.72 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 5.80 | 7.30 | 3.50 | 0.00 | 0.00% | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 5.50 | 7.00 | 5.76 | +2.66 | +85.81% | 8 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 4.50 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 106 | 1.10 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 3.60 | 4.00 | 3.64 | +0.09 | +2.54% | 21 | 384 | 0.89 | 0.98 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 2.45 | 2.85 | 2.74 | +0.24 | +9.60% | 1 | 1,202 | 0.68 | 0.93 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 1.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 4,380 | 0.47 | 0.84 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | -0.05 | -4.77% | 21 | 753 | 0.43 | 0.67 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.45 | 0.50 | 0.47 | +0.02 | +4.45% | 10 | 372 | 0.42 | 0.42 | 0.25 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.43 | 0.22 | 0.18 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.15 | 0.11 | +0.02 | +22.23% | 13 | 3 | 0.47 | 0.10 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.04 | 0.05 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.01 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 50 | 1.90 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1,079 | 0.84 | -0.01 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 118 | 0.66 | -0.02 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 168 | 0.54 | -0.07 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 247 | 0.46 | -0.16 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.35 | 0.40 | 0.39 | -0.03 | -7.15% | 11 | 105 | 0.43 | -0.33 | 0.22 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.80 | 0.85 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.58 | 0.25 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 1.50 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.78 | 0.18 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 2.40 | 2.55 | 3.79 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.90 | 0.11 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 3.20 | 3.50 | % | 0 | 0 | 0.65 | -0.96 | 0.05 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 4.30 | 4.60 | % | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 7.30 | 7.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 12.20 | 12.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |