Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $18.70 as of 2/21/2025 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 16.90 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 12.50 | 15.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 10.50 | 12.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 9.90 | 11.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 8.90 | 10.40 | 6.20 | 0.00 | 0.00% | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 7.90 | 9.40 | 8.77 | 0.00 | 0.00% | 0 | 48 | 1.63 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 7.00 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 19 | 1.18 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 6.50 | 8.60 | 6.81 | 0.00 | 0.00% | 0 | 17 | 1.86 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 5.50 | 6.00 | 5.75 | -0.19 | -3.20% | 10 | 175 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 4.50 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 499 | 0.67 | 0.96 | 0.03 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | -1.08 | -22.14% | 1 | 1,816 | 0.88 | 0.91 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 2.65 | 3.30 | 3.87 | 0.00 | 0.00% | 0 | 94 | 0.43 | 0.85 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 1.60 | 2.70 | 2.34 | 0.00 | 0.00% | 0 | 1,771 | 0.41 | 0.74 | 0.11 | -0.01 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 1.30 | 1.60 | 2.00 | 0.00 | 0.00% | 0 | 138 | 0.39 | 0.62 | 0.13 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.85 | 1.05 | 0.99 | -0.43 | -30.29% | 4 | 450 | 0.38 | 0.48 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 0.55 | 0.70 | 0.60 | -0.15 | -20.00% | 2,250 | 5,806 | 0.39 | 0.36 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 510 | 0.48 | 0.25 | 0.11 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.17 | 0.09 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.11 | 0.06 | -0.01 | 10/21/2024 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.04 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 161 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.59 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 41 | 698 | 0.43 | -0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 38 | 2,171 | 0.47 | -0.09 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 1,447 | 0.50 | -0.15 | 0.08 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 1,808 | 0.49 | -0.26 | 0.11 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 18.00 | 0.75 | 1.00 | 0.90 | +0.10 | +12.50% | 30 | 235 | 0.42 | -0.38 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 1.60 | 1.40 | +0.26 | +22.81% | 98 | 111 | 0.47 | -0.52 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 20.00 | 1.85 | 2.25 | 2.10 | -0.12 | -5.41% | 4 | 49 | 0.43 | -0.64 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 21.00 | 1.60 | 3.10 | 2.82 | +0.47 | +20.00% | 1 | 4 | 0.28 | -0.75 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 22.00 | 2.35 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 54 | 0.48 | -0.83 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 23.00 | 3.00 | 4.90 | 3.90 | 0.00 | 0.00% | 0 | 24 | 0.33 | -0.89 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 25.00 | 6.20 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.96 | 0.03 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 30.00 | 11.10 | 11.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 16.00 | 16.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |