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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.30 | 16.10 | % | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 11.30 | 14.10 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 7.00 | 9.80 | 12.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 8.80 | 11.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 9.00 | 7.80 | 10.40 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 6.90 | 8.30 | 6.31 | 0.00 | 0.00% | 0 | 37 | 1.74 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 6.40 | 8.10 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 12.00 | 5.40 | 7.20 | % | 0 | 0 | 1.90 | 1.00 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 13.00 | 4.50 | 5.00 | 4.67 | 0.00 | 0.00% | 0 | 379 | 0.74 | 0.95 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 3.50 | 5.20 | 3.63 | 0.00 | 0.00% | 0 | 21 | 1.43 | 0.90 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 2.70 | 2.90 | 2.85 | +0.04 | +1.43% | 7 | 1,464 | 0.48 | 0.82 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 1.80 | 2.20 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.74 | 0.11 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 1.30 | 1.40 | 1.40 | +0.20 | +16.67% | 10 | 664 | 0.44 | 0.61 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 0.80 | 0.90 | 0.82 | +0.02 | +2.50% | 20 | 1,796 | 0.43 | 0.46 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 0.45 | 0.60 | 0.45 | +0.10 | +28.58% | 3 | 508 | 0.43 | 0.32 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 2,546 | 0.46 | 0.22 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | 0.14 | 0.08 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 283 | 0.57 | 0.09 | 0.06 | -0.01 | 11/7/2024 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.05 | 0.04 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 65 | 1.08 | 0.01 | 0.01 | 0.00 | 11/1/2024 | 2/4/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4,144 | 0.75 | -0.05 | 0.03 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.10 | 0.05 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 0.25 | 0.20 | -0.10 | -33.34% | 8 | 1,513 | 0.44 | -0.18 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.43 | -0.17 | -28.34% | 3 | 431 | 0.35 | -0.26 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.00 | 0.70 | 0.85 | 0.82 | -0.03 | -3.53% | 20 | 1,914 | 0.42 | -0.39 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 18.00 | 1.10 | 1.45 | 1.49 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.54 | 0.15 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 19.00 | 1.75 | 2.10 | % | 0 | 0 | 0.41 | -0.68 | 0.14 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 2.50 | 3.00 | 5.23 | 0.00 | 0.00% | 0 | 24 | 0.43 | -0.78 | 0.11 | -0.01 | 1/10/2025 | 2/4/2025 4:00:00 PM EST |
| 21.00 | 2.10 | 3.90 | % | 0 | 0 | 0.51 | -0.86 | 0.08 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 22.00 | 4.30 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.91 | 0.06 | -0.01 | 4/22/2024 | 2/4/2025 4:00:00 PM EST |
| 23.00 | 5.30 | 5.70 | % | 0 | 0 | 0.68 | -0.95 | 0.04 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 7.20 | 7.70 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.00 | 7.90 | 9.70 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 12.20 | 12.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 17.20 | 17.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |