Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $32.98 as of 7/27/2026 5:06:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.80 | 17.40 | 15.60 | % | 0.89 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 11.40 | 14.90 | 13.15 | 12.06 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 4:00:02 PM EST |
| 22.50 | 8.70 | 11.70 | 10.20 | % | 0.45 | 0 | 0 | 1.32 | 0.97 | 0.02 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 7.10 | 9.40 | 8.25 | % | 0.33 | 0 | 0 | 1.12 | 0.88 | 0.03 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 25.00 | 7.50 | 9.20 | 8.35 | % | 0.33 | 0 | 0 | EST | |||||||
| 30.00 | 4.20 | 5.10 | 4.65 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 411 | 0.69 | 0.67 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 3.80 | 5.40 | 4.60 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 10 | 6/5/2026 | EST | ||||
| 35.00 | 1.65 | 2.10 | 1.88 | 1.95 | 0.00 | 0.00% | 0.05 | 5 | 2,049 | 0.58 | 0.42 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 0.85 | 3.20 | 2.03 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 5/4/2026 | EST | ||||
| 40.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.05 | -6.67% | 0.02 | 3 | 1,447 | 0.58 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 0.25 | 1.20 | 0.73 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/14/2026 | EST | ||||
| 45.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.62 | 0.12 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 6/8/2026 | EST | ||||
| 50.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.70 | 0.06 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 7/15/2026 | EST | ||||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,179 | 1.13 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 32 | 5/21/2026 | EST | ||||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.50 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4/22/2026 | EST | ||||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 3 | EST | |||||||
| 70.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5/21/2026 | EST | ||||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4/7/2026 | EST | ||||
| 80.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | 0.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.03 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.09 | +21.96% | 0.02 | 1 | 204 | 0.61 | -0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.80 | 0.43 | % | 0.02 | 0 | 1 | EST | |||||||
| 30.00 | 0.85 | 2.05 | 1.45 | % | 0.05 | 0 | 0 | EST | |||||||
| 30.00 | 1.50 | 1.70 | 1.60 | 1.65 | 0.00 | 0.00% | 0.05 | 185 | 539 | 0.57 | -0.33 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 3.10 | 5.50 | 4.30 | % | 0.12 | 0 | 2 | EST | |||||||
| 35.00 | 3.80 | 4.40 | 4.10 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 1,140 | 0.55 | -0.58 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 7.00 | 9.40 | 8.20 | % | 0.20 | 0 | 2 | EST | |||||||
| 40.00 | 6.50 | 9.40 | 7.95 | 8.90 | 0.00 | 0.00% | 0.20 | 0 | 435 | 0.93 | -0.77 | 0.04 | -0.02 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 11.50 | 13.80 | 12.65 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6/11/2026 | EST | ||||
| 45.00 | 11.30 | 13.80 | 12.55 | 11.09 | 0.00 | 0.00% | 0.28 | 0 | 143 | 1.02 | -0.88 | 0.02 | -0.01 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 50.00 | 16.30 | 18.60 | 17.45 | 14.96 | 0.00 | 0.00% | 0.35 | 0 | 5 | 7/6/2026 | EST | ||||
| 50.00 | 16.10 | 18.50 | 17.30 | 11.67 | 0.00 | 0.00% | 0.35 | 0 | 44 | 1.14 | -0.94 | 0.01 | -0.01 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 20.50 | 23.30 | 21.90 | 22.80 | -0.40 | -1.73% | 0.40 | 2 | 47 | 1.25 | -0.98 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 21.10 | 23.50 | 22.30 | % | 0.41 | 0 | 0 | EST | |||||||
| 60.00 | 25.80 | 28.60 | 27.20 | 27.91 | 0.00 | 0.00% | 0.45 | 0 | 191 | 1.48 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 60.00 | 26.20 | 28.40 | 27.30 | 21.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5/22/2026 | EST | ||||
| 65.00 | 31.00 | 33.40 | 32.20 | 20.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4/2/2026 | EST | ||||
| 65.00 | 30.80 | 33.80 | 32.30 | 32.99 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 36.00 | 38.40 | 37.20 | % | 0.53 | 0 | 0 | EST | |||||||
| 70.00 | 35.70 | 38.80 | 37.25 | % | 0.53 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 41.10 | 43.30 | 42.20 | % | 0.56 | 0 | 0 | EST | |||||||
| 80.00 | 46.00 | 48.30 | 47.15 | % | 0.59 | 0 | 0 | EST |