Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $37.98 as of 9/18/2025 10:51:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 32.00 | 32.80 | 32.40 | 33.40 | 0.00 | 0.00% | 6.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 8.00 | 29.00 | 29.80 | 29.40 | 16.62 | 0.00 | 0.00% | 3.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 10:58:57 AM EST |
| 9.00 | 28.00 | 28.80 | 28.40 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 10.00 | 27.10 | 27.80 | 27.45 | 15.75 | 0.00 | 0.00% | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/18/2025 10:58:57 AM EST |
| 11.00 | 26.00 | 26.80 | 26.40 | 18.40 | 0.00 | 0.00% | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 10:58:57 AM EST |
| 12.00 | 25.00 | 25.80 | 25.40 | % | 2.12 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 13.00 | 24.00 | 24.80 | 24.40 | 24.70 | 0.00 | 0.00% | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 14.00 | 23.00 | 23.80 | 23.40 | 7.00 | 0.00 | 0.00% | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 10:58:57 AM EST |
| 15.00 | 22.30 | 22.90 | 22.60 | 23.35 | 0.00 | 0.00% | 1.51 | 0 | 1 | 8.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 16.00 | 21.10 | 21.80 | 21.45 | 21.80 | 0.00 | 0.00% | 1.34 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 17.00 | 20.00 | 20.80 | 20.40 | 20.80 | 0.00 | 0.00% | 1.20 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 18.00 | 19.00 | 19.80 | 19.40 | 19.80 | 0.00 | 0.00% | 1.08 | 0 | 3 | 8.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 19.00 | 18.00 | 18.80 | 18.40 | 19.21 | 0.00 | 0.00% | 0.97 | 0 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 20.00 | 17.20 | 17.80 | 17.50 | 17.80 | 0.00 | 0.00% | 0.88 | 0 | 7 | 7.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 21.00 | 16.20 | 16.80 | 16.50 | 16.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 22.00 | 15.00 | 15.70 | 15.35 | 15.69 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:57 AM EST |
| 23.00 | 14.10 | 14.80 | 14.45 | 14.80 | 0.00 | 0.00% | 0.63 | 0 | 35 | 4.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 24.00 | 13.00 | 15.40 | 14.20 | 13.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 25.00 | 12.00 | 12.70 | 12.35 | 13.29 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 26.00 | 11.00 | 11.80 | 11.40 | 12.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 27.00 | 10.00 | 10.80 | 10.40 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 28.00 | 9.00 | 9.80 | 9.40 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 29.00 | 8.00 | 8.90 | 8.45 | 9.07 | 0.00 | 0.00% | 0.29 | 0 | 63 | 3.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 30.00 | 7.00 | 7.80 | 7.40 | 8.31 | 0.00 | 0.00% | 0.25 | 0 | 9 | 3.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 31.00 | 6.30 | 6.70 | 6.50 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 81 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 32.00 | 5.40 | 5.60 | 5.50 | 5.34 | -1.31 | -19.70% | 0.17 | 2 | 33 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 33.00 | 4.00 | 4.80 | 4.40 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 34.00 | 3.20 | 3.70 | 3.45 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:57 AM EST |
| 35.00 | 2.45 | 2.60 | 2.53 | 2.30 | -1.16 | -33.53% | 0.07 | 5 | 55 | 0.88 | 0.98 | 0.03 | -0.01 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 36.00 | 1.50 | 1.65 | 1.58 | 1.55 | -1.30 | -45.62% | 0.04 | 5 | 271 | 0.71 | 0.90 | 0.14 | -0.05 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 37.00 | 0.70 | 0.80 | 0.75 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.55 | 0.68 | 0.30 | -0.20 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 38.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.33 | -55.00% | 0.01 | 26 | 696 | 0.58 | 0.35 | 0.32 | -0.19 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.28 | -84.85% | 0.00 | 26 | 86 | 0.57 | 0.11 | 0.16 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.72 | 0.02 | 0.04 | -0.01 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.81 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/18/2025 10:58:57 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 9/18/2025 10:58:57 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/18/2025 10:58:57 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/18/2025 10:58:57 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/18/2025 10:58:57 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 10:58:57 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 10:58:57 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/18/2025 10:58:57 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/18/2025 10:58:57 AM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3,241 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:57 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,949 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:58:57 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 373 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:58:57 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 10:58:57 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 3.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:58:57 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,772 | 6.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 10:58:57 AM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,954 | 5.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 749 | 3.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 520 | 5.01 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:58:57 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 240 | 3.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 2.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:58:57 AM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 467 | 2.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 404 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:58:57 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.09 | -0.02 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | -0.10 | 0.14 | -0.05 | 9/17/2025 | 9/18/2025 10:58:57 AM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.45 | +0.25 | +125.00% | 0.01 | 1 | 253 | 0.54 | -0.32 | 0.30 | -0.20 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 38.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.15 | +25.00% | 0.02 | 2 | 88 | 0.54 | -0.65 | 0.32 | -0.19 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 39.00 | 1.30 | 1.65 | 1.48 | 1.98 | +0.93 | +88.58% | 0.04 | 3 | 1 | 1.20 | -0.89 | 0.16 | -0.07 | 9/18/2025 | 9/18/2025 10:58:57 AM EST |
| 40.00 | 2.20 | 2.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.47 | -0.98 | 0.04 | -0.01 | 9/12/2025 | 9/18/2025 10:58:57 AM EST |
| 41.00 | 3.10 | 3.60 | 3.35 | % | 0.08 | 0 | 0 | 1.60 | -1.00 | 0.01 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 42.00 | 4.20 | 5.00 | 4.60 | % | 0.11 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 43.00 | 5.10 | 6.00 | 5.55 | % | 0.13 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 44.00 | 6.20 | 7.00 | 6.60 | % | 0.15 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 45.00 | 6.90 | 8.50 | 7.70 | % | 0.17 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 46.00 | 7.90 | 10.10 | 9.00 | % | 0.20 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 47.00 | 8.90 | 11.10 | 10.00 | % | 0.21 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 48.00 | 9.90 | 12.10 | 11.00 | % | 0.23 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 49.00 | 10.50 | 12.90 | 11.70 | % | 0.24 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST | |||
| 50.00 | 11.50 | 13.90 | 12.70 | % | 0.25 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:57 AM EST |