Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $21.80 as of 4/25/2025 8:34:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.80 | 8.10 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 16.00 | 5.90 | 7.10 | % | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 17.00 | 4.90 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.92 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 4.10 | 4.30 | 4.68 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.87 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 19.00 | 2.20 | 3.50 | % | 0 | 0 | 0.48 | 0.81 | 0.07 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 20.00 | 0.70 | 2.75 | 2.91 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.73 | 0.08 | -0.01 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 1.95 | 2.15 | % | 0 | 0 | 0.45 | 0.63 | 0.09 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 22.00 | 1.40 | 1.65 | 1.50 | -0.35 | -18.92% | 1 | 16 | 0.38 | 0.54 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 1.00 | 1.20 | 1.13 | -0.34 | -23.13% | 1 | 1 | 0.39 | 0.44 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 0.75 | 0.90 | 1.06 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.35 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 0.55 | 0.70 | 0.60 | -0.17 | -22.08% | 27 | 71 | 0.47 | 0.27 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 0.35 | 0.50 | 0.40 | -0.15 | -27.28% | 2 | 8 | 0.47 | 0.21 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 27.00 | 0.25 | 0.35 | % | 0 | 0 | 0.47 | 0.16 | 0.06 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 28.00 | 0.15 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.11 | 0.05 | -0.01 | 4/21/2025 | 4/25/2025 4:00:00 PM EST |
| 29.00 | 0.10 | 0.20 | 0.72 | +0.46 | +176.93% | 51 | 7 | 0.48 | 0.08 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.06 | 0.03 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.04 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.60 | % | 0 | 0 | 0.86 | 0.03 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.02 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | -0.04 | 0.02 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 17.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.08 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 18.00 | 0.25 | 0.35 | % | 0 | 0 | 0.49 | -0.13 | 0.05 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 19.00 | 0.45 | 0.50 | 0.45 | +0.03 | +7.15% | 100 | 37 | 0.48 | -0.19 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | +0.13 | +20.97% | 91 | 103 | 0.47 | -0.27 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 21.00 | 1.05 | 1.15 | 1.15 | +0.35 | +43.75% | 3 | 10 | 0.46 | -0.37 | 0.09 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 22.00 | 1.45 | 1.75 | 1.60 | +0.15 | +10.35% | 1 | 1 | 0.48 | -0.46 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 23.00 | 2.05 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.56 | 0.10 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 24.00 | 2.80 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.65 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 25.00 | 3.50 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.73 | 0.08 | -0.01 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 26.00 | 4.40 | 4.60 | % | 0 | 0 | 0.48 | -0.79 | 0.07 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 27.00 | 5.30 | 5.50 | % | 0 | 0 | 0.49 | -0.84 | 0.06 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 28.00 | 6.20 | 6.40 | % | 0 | 0 | 0.54 | -0.89 | 0.05 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 29.00 | 7.10 | 7.40 | % | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 30.00 | 7.60 | 8.40 | % | 0 | 0 | 0.57 | -0.94 | 0.03 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 31.00 | 8.60 | 9.50 | % | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 32.00 | 9.80 | 10.50 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 12.60 | 13.60 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:00 PM EST |