Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $31.12 as of 8/12/2025 1:15:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 14.20 | 17.60 | 15.90 | 11.90 | 0.00 | 0.00% | 0.99 | 0 | 6 | 8.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 17.00 | 13.20 | 16.60 | 14.90 | % | 0.88 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 18.00 | 12.20 | 15.60 | 13.90 | 7.43 | 0.00 | 0.00% | 0.77 | 0 | 10 | 7.28 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:53 AM EST |
| 19.00 | 11.20 | 14.60 | 12.90 | % | 0.68 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 20.00 | 10.20 | 13.50 | 11.85 | 11.40 | 0.00 | 0.00% | 0.59 | 0 | 73 | 6.27 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 21.00 | 9.20 | 12.60 | 10.90 | 10.46 | 0.00 | 0.00% | 0.52 | 0 | 4 | 5.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 22.00 | 7.40 | 11.60 | 9.50 | 6.80 | 0.00 | 0.00% | 0.43 | 0 | 74 | 5.36 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 23.00 | 8.30 | 8.80 | 8.55 | 8.50 | +0.31 | +3.79% | 0.37 | 1 | 353 | 1.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 24.00 | 7.40 | 7.60 | 7.50 | 7.50 | +0.16 | +2.18% | 0.31 | 5 | 5,022 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 25.00 | 6.40 | 6.60 | 6.50 | 6.40 | +0.30 | +4.92% | 0.26 | 1 | 4,122 | 1.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 26.00 | 5.40 | 5.60 | 5.50 | 5.50 | +0.25 | +4.77% | 0.21 | 1 | 3,579 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 27.00 | 4.40 | 4.60 | 4.50 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 2,762 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 28.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.15 | +4.48% | 0.12 | 9 | 583 | 0.90 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 29.00 | 2.50 | 2.60 | 2.55 | 2.34 | 0.00 | 0.00% | 0.09 | 0 | 260 | 0.69 | 0.96 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 30.00 | 1.55 | 1.70 | 1.63 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 175 | 0.49 | 0.86 | 0.15 | -0.06 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 31.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.01 | +1.19% | 0.03 | 11 | 237 | 0.50 | 0.65 | 0.24 | -0.09 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 32.00 | 0.35 | 0.45 | 0.40 | 0.30 | -0.10 | -25.00% | 0.01 | 17 | 153 | 0.50 | 0.40 | 0.25 | -0.09 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 5 | 106 | 0.52 | 0.18 | 0.17 | -0.06 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.06 | 0.08 | -0.03 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.02 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:53 AM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:53 AM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:53 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 253 | 3.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 512 | 3.19 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:53 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 780 | 3.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 324 | 3.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:53 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 10 | 601 | 3.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 492 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 321 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 85 | 0.93 | -0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | -0.04 | 0.06 | -0.03 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.69 | -0.14 | 0.15 | -0.06 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.15 | -27.28% | 0.01 | 4 | 119 | 0.50 | -0.35 | 0.24 | -0.09 | 8/12/2025 | 8/12/2025 11:58:53 AM EST |
| 32.00 | 0.80 | 0.90 | 0.85 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.51 | -0.60 | 0.25 | -0.09 | 8/11/2025 | 8/12/2025 11:58:53 AM EST |
| 33.00 | 1.55 | 1.70 | 1.63 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.82 | 0.17 | -0.06 | 8/5/2025 | 8/12/2025 11:58:53 AM EST |
| 34.00 | 2.50 | 2.65 | 2.58 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.27 | -0.94 | 0.08 | -0.03 | 8/7/2025 | 8/12/2025 11:58:53 AM EST |
| 35.00 | 3.40 | 3.60 | 3.50 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -0.98 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 11:58:53 AM EST |
| 36.00 | 4.40 | 5.00 | 4.70 | % | 0.13 | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 37.00 | 5.40 | 5.60 | 5.50 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST | |||
| 38.00 | 6.30 | 7.20 | 6.75 | % | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:53 AM EST |