Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $52.84 as of 2/20/2026 3:08:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.10 | 41.20 | 39.15 | % | 2.61 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 20.00 | 32.10 | 36.20 | 34.15 | 35.50 | 0.00 | 0.00% | 1.71 | 0 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:09 PM EST |
| 23.00 | 29.10 | 33.20 | 31.15 | 23.70 | 0.00 | 0.00% | 1.35 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:09 PM EST |
| 24.00 | 28.10 | 32.20 | 30.15 | 28.61 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 25.00 | 27.10 | 31.20 | 29.15 | 25.83 | 0.00 | 0.00% | 1.17 | 0 | 30 | 1.99 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 26.00 | 26.10 | 30.20 | 28.15 | % | 1.08 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 27.00 | 25.10 | 29.20 | 27.15 | 13.17 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.74 | 0.99 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:09 PM EST |
| 28.00 | 24.10 | 27.90 | 26.00 | 17.90 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.66 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:09 PM EST |
| 29.00 | 23.10 | 27.20 | 25.15 | 17.40 | 0.00 | 0.00% | 0.87 | 0 | 13 | 1.62 | 0.99 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:09 PM EST |
| 30.00 | 22.10 | 26.20 | 24.15 | 21.63 | 0.00 | 0.00% | 0.80 | 0 | 152 | 1.60 | 0.99 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 31.00 | 21.10 | 25.20 | 23.15 | 14.62 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.53 | 0.98 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:09 PM EST |
| 32.00 | 20.20 | 24.10 | 22.15 | 19.13 | 0.00 | 0.00% | 0.69 | 0 | 23 | 1.39 | 0.97 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 33.00 | 19.20 | 23.10 | 21.15 | 18.03 | 0.00 | 0.00% | 0.64 | 0 | 37 | 1.38 | 0.97 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 34.00 | 18.20 | 22.20 | 20.20 | 8.54 | 0.00 | 0.00% | 0.59 | 0 | 32 | 1.29 | 0.96 | 0.01 | -0.01 | 10/21/2025 | 2/20/2026 4:00:09 PM EST |
| 35.00 | 17.20 | 20.80 | 19.00 | 17.47 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.12 | 0.95 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 36.00 | 16.30 | 19.00 | 17.65 | 16.40 | 0.00 | 0.00% | 0.49 | 0 | 46 | 0.93 | 0.94 | 0.01 | -0.02 | 1/20/2026 | 2/20/2026 4:00:09 PM EST |
| 37.00 | 15.30 | 17.90 | 16.60 | 23.40 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.88 | 0.93 | 0.01 | -0.02 | 1/28/2026 | 2/20/2026 4:00:09 PM EST |
| 38.00 | 14.40 | 17.30 | 15.85 | 15.00 | 0.00 | 0.00% | 0.42 | 0 | 102 | 0.91 | 0.91 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 39.00 | 13.40 | 15.90 | 14.65 | 18.45 | 0.00 | 0.00% | 0.38 | 0 | 163 | 0.74 | 0.91 | 0.01 | -0.02 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 40.00 | 13.00 | 15.30 | 14.15 | 14.00 | +1.50 | +12.00% | 0.35 | 5 | 246 | 0.91 | 0.89 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 41.00 | 11.60 | 14.00 | 12.80 | 15.55 | 0.00 | 0.00% | 0.31 | 0 | 424 | 0.80 | 0.88 | 0.02 | -0.02 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 42.00 | 11.70 | 13.40 | 12.55 | 11.68 | 0.00 | 0.00% | 0.30 | 0 | 70 | 0.83 | 0.86 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 43.00 | 10.80 | 12.50 | 11.65 | 14.95 | 0.00 | 0.00% | 0.27 | 0 | 381 | 0.67 | 0.83 | 0.02 | -0.03 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 44.00 | 9.10 | 11.50 | 10.30 | 13.14 | 0.00 | 0.00% | 0.23 | 0 | 31 | 0.75 | 0.81 | 0.02 | -0.03 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 45.00 | 9.00 | 10.80 | 9.90 | 10.44 | 0.00 | 0.00% | 0.22 | 0 | 218 | 0.75 | 0.79 | 0.02 | -0.03 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 46.00 | 8.40 | 10.20 | 9.30 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.59 | 0.77 | 0.02 | -0.03 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 47.00 | 8.30 | 9.30 | 8.80 | 9.86 | 0.00 | 0.00% | 0.19 | 0 | 44 | 0.64 | 0.74 | 0.03 | -0.03 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 48.00 | 7.60 | 8.50 | 8.05 | 9.70 | 0.00 | 0.00% | 0.17 | 0 | 99 | 0.62 | 0.71 | 0.03 | -0.03 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 49.00 | 6.90 | 7.90 | 7.40 | 6.40 | -0.20 | -3.03% | 0.15 | 1 | 81 | 0.62 | 0.68 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 50.00 | 6.40 | 7.30 | 6.85 | 6.60 | -0.20 | -2.95% | 0.14 | 70 | 472 | 0.62 | 0.65 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 55.00 | 3.90 | 4.80 | 4.35 | 4.40 | +0.40 | +10.00% | 0.08 | 7 | 1,049 | 0.61 | 0.49 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 60.00 | 2.20 | 4.00 | 3.10 | 2.25 | -0.05 | -2.18% | 0.05 | 21 | 281 | 0.59 | 0.34 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 65.00 | 1.25 | 2.00 | 1.63 | 1.70 | +0.40 | +30.77% | 0.03 | 2 | 64 | 0.62 | 0.25 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 0.70 | 1.25 | 0.98 | 0.65 | -0.15 | -18.75% | 0.01 | 2 | 53 | 0.62 | 0.20 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 0.50 | 2.10 | 1.30 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.77 | 0.14 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.13 | 0.01 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.95 | 0.06 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/20/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 2/20/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 504 | 1.21 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.59 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 1.39 | -0.02 | 0.00 | 0.00 | 12/12/2025 | 2/20/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.19 | -0.03 | 0.00 | -0.01 | 2/2/2026 | 2/20/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 83 | 1.31 | -0.03 | 0.01 | -0.01 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.11 | -0.04 | 0.01 | -0.01 | 12/22/2025 | 2/20/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.07 | -0.05 | 0.01 | -0.01 | 2/2/2026 | 2/20/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.99 | -0.06 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.99 | -0.07 | 0.01 | -0.02 | 1/20/2026 | 2/20/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 1.45 | 0.73 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.93 | -0.09 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.12 | -0.09 | 0.01 | -0.02 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 40.00 | 0.20 | 2.55 | 1.38 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.74 | -0.11 | 0.02 | -0.02 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 41.00 | 0.80 | 2.85 | 1.83 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.82 | -0.12 | 0.02 | -0.02 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 42.00 | 0.85 | 3.10 | 1.98 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.79 | -0.14 | 0.02 | -0.02 | 1/6/2026 | 2/20/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 1.75 | 0.88 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.75 | -0.17 | 0.02 | -0.03 | 1/21/2026 | 2/20/2026 4:00:09 PM EST |
| 44.00 | 0.85 | 1.90 | 1.38 | 1.80 | +0.20 | +12.50% | 0.03 | 8 | 87 | 0.60 | -0.19 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 45.00 | 1.60 | 2.15 | 1.88 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.64 | -0.21 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 46.00 | 0.80 | 2.45 | 1.63 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.55 | -0.23 | 0.02 | -0.03 | 2/2/2026 | 2/20/2026 4:00:09 PM EST |
| 47.00 | 1.15 | 2.75 | 1.95 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.56 | -0.26 | 0.03 | -0.03 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 48.00 | 2.50 | 3.10 | 2.80 | 2.82 | -0.38 | -11.88% | 0.06 | 6 | 31 | 0.63 | -0.29 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 49.00 | 1.85 | 3.50 | 2.68 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.56 | -0.32 | 0.03 | -0.03 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 50.00 | 3.30 | 4.30 | 3.80 | 3.80 | -0.10 | -2.57% | 0.08 | 1 | 83 | 0.65 | -0.35 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 55.00 | 4.00 | 6.50 | 5.25 | 5.93 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.51 | -0.51 | 0.03 | -0.04 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 60.00 | 8.00 | 9.70 | 8.85 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.53 | -0.66 | 0.03 | -0.03 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 65.00 | 12.80 | 13.70 | 13.25 | 14.00 | -0.25 | -1.76% | 0.20 | 1 | 46 | 0.59 | -0.75 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 17.30 | 19.60 | 18.45 | % | 0.26 | 0 | 0 | 0.72 | -0.80 | 0.02 | -0.04 | 2/20/2026 4:00:09 PM EST | |||
| 75.00 | 21.70 | 24.30 | 23.00 | 22.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.69 | -0.86 | 0.01 | -0.03 | 1/30/2026 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 26.00 | 29.10 | 27.55 | % | 0.34 | 0 | 0 | 1.08 | -0.87 | 0.01 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 85.00 | 30.80 | 33.90 | 32.35 | % | 0.38 | 0 | 0 | 1.27 | -0.93 | 0.01 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 90.00 | 35.80 | 38.80 | 37.30 | % | 0.41 | 0 | 0 | 1.34 | -0.94 | 0.01 | -0.02 | 2/20/2026 4:00:09 PM EST |