Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $44.20 as of 4/24/2026 6:34:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 21.60 | 20.35 | % | 0.81 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 30.00 | 14.30 | 16.70 | 15.50 | % | 0.52 | 0 | 0 | 0.94 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 35.00 | 10.10 | 12.20 | 11.15 | % | 0.32 | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 40.00 | 7.20 | 7.80 | 7.50 | 7.23 | -1.27 | -14.95% | 0.19 | 2 | 2 | 0.57 | 0.77 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 4.20 | 4.60 | 4.40 | 4.45 | +1.11 | +33.24% | 0.10 | 5 | 202 | 0.55 | 0.58 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 50.00 | 2.45 | 2.80 | 2.63 | 2.61 | +0.71 | +37.37% | 0.05 | 18 | 34 | 0.59 | 0.39 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.35 | +0.38 | +39.18% | 0.03 | 4 | 217 | 0.59 | 0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 0.50 | 0.95 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.59 | 0.16 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 4:00:03 PM EST |
| 65.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.55 | -50.00% | 0.01 | 1 | 2 | 0.65 | 0.10 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 70.00 | 0.20 | 0.55 | 0.38 | 0.27 | -0.40 | -59.71% | 0.01 | 1 | 2 | 0.68 | 0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 35.00 | 0.40 | 1.05 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.10 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 40.00 | 1.40 | 1.70 | 1.55 | 1.63 | -0.57 | -25.91% | 0.04 | 272 | 604 | 0.58 | -0.23 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 45.00 | 3.30 | 3.80 | 3.55 | 3.55 | -0.75 | -17.45% | 0.08 | 3 | 66 | 0.57 | -0.42 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 50.00 | 6.30 | 6.80 | 6.55 | 6.45 | -1.24 | -16.13% | 0.13 | 2 | 28 | 0.58 | -0.61 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 55.00 | 10.10 | 10.70 | 10.40 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | -0.75 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 60.00 | 14.30 | 16.40 | 15.35 | % | 0.26 | 0 | 0 | 0.68 | -0.84 | 0.02 | -0.03 | 4/24/2026 4:00:03 PM EST | |||
| 65.00 | 19.00 | 21.00 | 20.00 | % | 0.31 | 0 | 0 | 0.98 | -0.90 | 0.02 | -0.02 | 4/24/2026 4:00:03 PM EST | |||
| 70.00 | 23.80 | 26.20 | 25.00 | % | 0.36 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 75.00 | 28.70 | 31.10 | 29.90 | % | 0.40 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:03 PM EST |