Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $40.66 as of 3/27/2026 6:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.10 | 21.50 | 19.80 | % | 0.88 | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 25.00 | 15.70 | 18.20 | 16.95 | % | 0.68 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 30.00 | 11.20 | 13.50 | 12.35 | % | 0.41 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 35.00 | 7.10 | 9.30 | 8.20 | 7.34 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.89 | 0.81 | 0.03 | -0.03 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 40.00 | 5.10 | 5.60 | 5.35 | 4.67 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.67 | 0.64 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 45.00 | 2.45 | 3.40 | 2.93 | 2.90 | -0.50 | -14.71% | 0.07 | 2 | 51 | 0.65 | 0.45 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 50.00 | 1.50 | 2.25 | 1.88 | 1.60 | +0.35 | +28.00% | 0.04 | 518 | 1,441 | 0.72 | 0.29 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 55.00 | 0.50 | 1.05 | 0.78 | 0.82 | +0.08 | +10.82% | 0.01 | 1 | 20 | 0.65 | 0.17 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.10 | 0.02 | -0.02 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.06 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 3/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.77 | -0.01 | 0.00 | 0.00 | 3/27/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.73 | -0.02 | 0.00 | -0.01 | 3/27/2026 4:00:00 PM EST | |||
| 30.00 | 0.15 | 0.90 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | -0.07 | 0.01 | -0.02 | 3/24/2026 | 3/27/2026 4:00:00 PM EST |
| 35.00 | 1.10 | 1.90 | 1.50 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.75 | -0.19 | 0.03 | -0.03 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 40.00 | 2.80 | 3.30 | 3.05 | 3.57 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.70 | -0.36 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 4:00:00 PM EST |
| 45.00 | 5.40 | 6.20 | 5.80 | % | 0.13 | 0 | 0 | 0.69 | -0.55 | 0.04 | -0.04 | 3/27/2026 4:00:00 PM EST | |||
| 50.00 | 9.00 | 10.10 | 9.55 | 10.00 | % | 0.19 | 10 | 0 | 0.71 | -0.71 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 4:00:00 PM EST | |
| 55.00 | 12.70 | 15.00 | 13.85 | 14.85 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.91 | -0.83 | 0.02 | -0.03 | 3/19/2026 | 3/27/2026 4:00:00 PM EST |
| 60.00 | 17.40 | 19.40 | 18.40 | % | 0.31 | 0 | 0 | 0.93 | -0.90 | 0.02 | -0.02 | 3/27/2026 4:00:00 PM EST | |||
| 65.00 | 22.10 | 24.70 | 23.40 | 22.28 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.18 | -0.94 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 4:00:00 PM EST |
| 70.00 | 26.30 | 29.60 | 27.95 | % | 0.40 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 3/27/2026 4:00:00 PM EST |