Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $35.46 as of 7/3/2026 2:15:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 17.30 | 15.75 | % | 0.79 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.50 | 11.40 | 15.00 | 13.20 | % | 0.59 | 0 | 0 | 1.60 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 25.00 | 9.80 | 11.50 | 10.65 | % | 0.43 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 30.00 | 5.70 | 7.20 | 6.45 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.59 | 0.82 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 2.75 | 3.40 | 3.08 | 3.15 | +0.60 | +23.53% | 0.09 | 35 | 1,047 | 0.54 | 0.57 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 1.25 | 1.50 | 1.38 | 1.30 | +0.28 | +27.46% | 0.03 | 45 | 2,703 | 0.56 | 0.32 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 0.45 | 0.70 | 0.58 | 0.70 | +0.21 | +42.86% | 0.01 | 11 | 77 | 0.58 | 0.16 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | 0.08 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.12 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 25.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 30.00 | 0.60 | 1.05 | 0.83 | 0.79 | -0.36 | -31.31% | 0.03 | 12 | 1,063 | 0.57 | -0.18 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 35.00 | 2.45 | 2.75 | 2.60 | 2.75 | -0.55 | -16.67% | 0.07 | 1 | 174 | 0.55 | -0.43 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 40.00 | 5.50 | 6.10 | 5.80 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.54 | -0.68 | 0.05 | -0.03 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 45.00 | 9.90 | 10.70 | 10.30 | 13.41 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | -0.84 | 0.03 | -0.02 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 50.00 | 13.50 | 15.70 | 14.60 | % | 0.29 | 0 | 0 | 0.93 | -0.92 | 0.02 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 55.00 | 18.10 | 21.30 | 19.70 | % | 0.36 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 60.00 | 23.10 | 26.30 | 24.70 | % | 0.41 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |