Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $23.27 as of 5/27/2025 4:18:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.70 | 18.10 | 13.80 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 14.70 | 17.10 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 13.80 | 16.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 12.80 | 15.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 11.80 | 14.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 10.80 | 13.20 | 15.70 | 0.00 | 0.00% | 0 | 15 | 2.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 10.00 | 12.40 | 10.75 | 0.00 | 0.00% | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 10.10 | 10.30 | 12.30 | 0.00 | 0.00% | 0 | 35 | 1.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 9.10 | 10.60 | 9.32 | 0.00 | 0.00% | 0 | 19 | 0.89 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 8.10 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 32 | 0.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 7.10 | 7.30 | 10.08 | 0.00 | 0.00% | 0 | 300 | 0.66 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 6.10 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 63 | 0.66 | 0.98 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 5.30 | 5.40 | 4.80 | 0.00 | 0.00% | 0 | 1,082 | 0.56 | 0.95 | 0.03 | -0.01 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 4.40 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 1,332 | 0.44 | 0.90 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 3.50 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 525 | 0.46 | 0.84 | 0.06 | -0.01 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 2.80 | 2.95 | 2.90 | -0.70 | -19.45% | 9 | 622 | 0.46 | 0.76 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 2.15 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 474 | 0.46 | 0.66 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 1.65 | 1.75 | 1.66 | -0.68 | -29.06% | 14 | 2,497 | 0.46 | 0.56 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 1.20 | 1.30 | 1.25 | -0.05 | -3.85% | 2 | 237 | 0.47 | 0.46 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 0.85 | 0.90 | 0.88 | -0.39 | -30.71% | 54 | 73 | 0.47 | 0.37 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | -0.35 | -35.00% | 3 | 761 | 0.47 | 0.29 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | -0.07 | -13.47% | 9 | 135 | 0.47 | 0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 13 | 47 | 0.49 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 0.20 | 0.30 | 0.30 | -0.32 | -51.62% | 4 | 32 | 0.50 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 481 | 0.52 | 0.10 | 0.04 | -0.01 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 467 | 0.52 | 0.07 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.05 | 0.03 | 0.00 | 4/24/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 145 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 158 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3,551 | 0.71 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 7,421 | 1.11 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 58 | 425 | 0.47 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 5,541 | 0.47 | -0.10 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 309 | 0.47 | -0.16 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 0.60 | 0.65 | 0.55 | -0.10 | -15.39% | 6 | 427 | 0.47 | -0.24 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 0.95 | 1.00 | 1.00 | +0.28 | +38.89% | 1 | 1,878 | 0.47 | -0.34 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 1.40 | 1.50 | 1.50 | +0.40 | +36.37% | 15 | 1,373 | 0.47 | -0.44 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 1.95 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 130 | 0.47 | -0.54 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 2.60 | 2.70 | 2.12 | 0.00 | 0.00% | 0 | 149 | 0.48 | -0.63 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 3.30 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 198 | 0.47 | -0.71 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 4.10 | 4.30 | % | 0 | 0 | 0.46 | -0.77 | 0.07 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 27.00 | 5.00 | 5.20 | 5.82 | 0.00 | 0.00% | 0 | 51 | 0.47 | -0.83 | 0.06 | -0.01 | 5/1/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 5.90 | 6.10 | % | 0 | 0 | 0.59 | -0.87 | 0.05 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 29.00 | 6.90 | 7.10 | % | 0 | 0 | 0.59 | -0.90 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 30.00 | 7.80 | 8.00 | 6.40 | 0.00 | 0.00% | 0 | 23 | 0.64 | -0.93 | 0.03 | -0.01 | 4/21/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 8.60 | 9.00 | % | 0 | 0 | 0.60 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 32.00 | 9.60 | 10.10 | % | 0 | 0 | 0.73 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 33.00 | 10.60 | 11.20 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 34.00 | 11.60 | 12.30 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 12.80 | 13.40 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST |