Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $20.96 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.90 | 9.20 | 7.95 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 14.00 | 7.90 | 8.10 | 8.30 | % | 2 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 15.00 | 6.90 | 7.30 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 16.00 | 5.80 | 7.90 | 5.13 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 17.00 | 4.90 | 7.10 | % | 0 | 0 | 0.53 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 18.00 | 4.10 | 5.10 | % | 0 | 0 | 0.76 | 0.91 | 0.05 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 19.00 | 3.20 | 3.40 | 4.00 | +1.72 | +75.44% | 13 | 7 | 0.42 | 0.85 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 2.50 | 2.60 | 2.74 | +0.86 | +45.75% | 2 | 70 | 0.42 | 0.76 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 1.85 | 1.95 | 2.05 | +0.75 | +57.70% | 10 | 38 | 0.42 | 0.65 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 1.30 | 1.40 | 1.41 | +0.54 | +62.07% | 46 | 524 | 0.41 | 0.54 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 23.00 | 0.90 | 0.95 | 1.20 | +0.70 | +140.00% | 3 | 513 | 0.41 | 0.42 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 24.00 | 0.60 | 0.65 | 0.75 | +0.37 | +97.37% | 14 | 3 | 0.41 | 0.32 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 25.00 | 0.40 | 0.45 | 0.40 | +0.20 | +100.00% | 35 | 8 | 0.42 | 0.23 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 26.00 | 0.25 | 0.35 | % | 0 | 0 | 0.44 | 0.17 | 0.07 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 27.00 | 0.15 | 0.30 | % | 0 | 0 | 0.46 | 0.12 | 0.06 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 0.10 | 0.20 | % | 0 | 0 | 0.46 | 0.08 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 18.00 | 0.10 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.09 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 19.00 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 3 | 11 | 0.43 | -0.15 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | -0.30 | -37.50% | 23 | 7 | 0.41 | -0.24 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 21.00 | 0.80 | 0.90 | 0.84 | -0.43 | -33.86% | 5 | 57 | 0.42 | -0.35 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 22.00 | 1.30 | 1.40 | 1.32 | -0.73 | -35.61% | 5 | 11 | 0.43 | -0.46 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 23.00 | 1.85 | 2.00 | 1.91 | -0.88 | -31.55% | 3 | 1 | 0.42 | -0.58 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 24.00 | 2.55 | 2.70 | % | 0 | 0 | 0.43 | -0.68 | 0.11 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 3.30 | 3.50 | % | 0 | 0 | 0.42 | -0.77 | 0.09 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 26.00 | 4.20 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.83 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 27.00 | 5.10 | 5.30 | % | 0 | 0 | 0.53 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 28.00 | 6.00 | 6.30 | % | 0 | 0 | 0.53 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 29.00 | 6.90 | 7.50 | % | 0 | 0 | 0.58 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:46 PM EST |