Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $24.32 as of 6/20/2025 3:37:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.70 | 10.60 | % | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 17.00 | 6.90 | 9.60 | % | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 18.00 | 5.90 | 8.70 | % | 0 | 0 | 1.46 | 0.95 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 19.00 | 5.40 | 6.00 | % | 0 | 0 | 0.52 | 0.91 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 4.50 | 5.10 | % | 0 | 0 | 0.40 | 0.87 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 3.80 | 4.90 | % | 0 | 0 | 0.57 | 0.81 | 0.05 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 22.00 | 3.20 | 3.50 | % | 0 | 0 | 0.47 | 0.75 | 0.06 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 2.55 | 2.80 | % | 0 | 0 | 0.46 | 0.68 | 0.07 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 24.00 | 2.00 | 2.20 | % | 0 | 0 | 0.46 | 0.60 | 0.08 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 1.55 | 2.60 | 1.65 | +0.03 | +1.86% | 3 | 5 | 0.58 | 0.52 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 26.00 | 1.20 | 1.40 | 1.19 | -0.03 | -2.46% | 9 | 3 | 0.48 | 0.44 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 0.65 | 1.05 | 0.96 | % | 1,510 | 0 | 0.44 | 0.37 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 28.00 | 0.20 | 0.90 | % | 0 | 0 | 0.42 | 0.30 | 0.07 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 0.35 | 0.75 | % | 0 | 0 | 0.47 | 0.25 | 0.06 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 0.20 | 0.65 | % | 0 | 0 | 0.68 | 0.19 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 1.90 | % | 0 | 0 | 0.70 | 0.15 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.12 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | -0.01 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.75 | % | 0 | 0 | 1.46 | -0.03 | 0.01 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | -0.05 | 0.02 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 19.00 | 0.10 | 0.50 | % | 0 | 0 | 0.57 | -0.09 | 0.03 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 0.25 | 0.45 | 0.30 | % | 100 | 0 | 0.52 | -0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | -0.19 | 0.05 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 22.00 | 0.10 | 0.95 | 0.80 | % | 1 | 0 | 0.41 | -0.25 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 23.00 | 0.35 | 1.30 | 1.20 | % | 29 | 0 | 0.41 | -0.32 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 24.00 | 1.50 | 1.75 | 1.65 | % | 27 | 0 | 0.52 | -0.40 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 25.00 | 1.05 | 2.25 | 2.15 | % | 27 | 0 | 0.38 | -0.48 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 26.00 | 2.05 | 3.40 | 2.75 | % | 100 | 0 | 0.49 | -0.56 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 27.00 | 3.30 | 3.60 | % | 0 | 0 | 0.51 | -0.63 | 0.08 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 28.00 | 4.10 | 4.50 | % | 0 | 0 | 0.55 | -0.70 | 0.07 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 29.00 | 4.30 | 5.70 | % | 0 | 0 | 0.73 | -0.75 | 0.06 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 30.00 | 5.10 | 6.60 | % | 0 | 0 | 1.11 | -0.81 | 0.06 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 31.00 | 6.10 | 8.40 | % | 0 | 0 | 1.18 | -0.85 | 0.05 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 7.10 | 9.70 | % | 0 | 0 | 1.19 | -0.88 | 0.04 | -0.01 | 6/20/2025 4:00:01 PM EST |