Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $34.11 as of 8/5/2026 2:28:31 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 | 15.80 | 18.60 | 17.20 | % | 0.86 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:58 PM EST | |||
| 22.50 | 13.50 | 15.70 | 14.60 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:58:58 PM EST | |||
| 25.00 | 11.10 | 13.00 | 12.05 | 7.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 1:58:58 PM EST |
| 30.00 | 7.20 | 7.90 | 7.55 | 7.40 | +2.55 | +52.58% | 0.25 | 3 | 242 | 0.86 | 0.97 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 35.00 | 3.10 | 3.50 | 3.30 | 3.30 | +2.07 | +168.30% | 0.09 | 5,670 | 5,117 | 0.54 | 0.76 | 0.08 | -0.04 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 40.00 | 0.65 | 0.80 | 0.73 | 0.79 | +0.54 | +216.00% | 0.02 | 85 | 4,207 | 0.51 | 0.30 | 0.09 | -0.04 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.07 | +140.00% | 0.00 | 43 | 137 | 0.57 | 0.06 | 0.03 | -0.01 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 25 | 0.76 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:58:58 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/5/2026 1:58:58 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 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/5/2026 1:58:58 PM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/5/2026 1:58:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:58 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 25 | 3,088 | 0.62 | -0.03 | 0.01 | -0.01 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.65 | -1.15 | -63.89% | 0.02 | 36 | 1,139 | 0.53 | -0.24 | 0.08 | -0.04 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 40.00 | 3.00 | 3.30 | 3.15 | 3.20 | -4.25 | -57.05% | 0.08 | 10 | 42 | 0.52 | -0.70 | 0.09 | -0.04 | 8/5/2026 | 8/5/2026 1:58:58 PM EST |
| 45.00 | 7.10 | 9.20 | 8.15 | 13.41 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -0.94 | 0.03 | -0.01 | 6/24/2026 | 8/5/2026 1:58:58 PM EST |
| 50.00 | 12.10 | 13.10 | 12.60 | 16.58 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.21 | -0.99 | 0.00 | 0.00 | 7/13/2026 | 8/5/2026 1:58:58 PM EST |
| 55.00 | 16.60 | 18.40 | 17.50 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:58:58 PM EST | |||
| 60.00 | 21.30 | 24.30 | 22.80 | % | 0.38 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:58:58 PM EST |