Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $40.07 as of 5/22/2026 12:48:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.90 | 16.30 | 14.60 | % | 0.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 30.00 | 8.60 | 10.40 | 9.50 | % | 0.32 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.02 | 5/22/2026 3:59:46 PM EST | |||
| 35.00 | 4.70 | 6.00 | 5.35 | 4.69 | -0.21 | -4.29% | 0.15 | 6 | 24 | 0.52 | 0.81 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 40.00 | 2.20 | 2.45 | 2.33 | 2.37 | -0.45 | -15.96% | 0.06 | 363 | 1,388 | 0.57 | 0.51 | 0.07 | -0.05 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 45.00 | 0.75 | 0.95 | 0.85 | 0.86 | -0.29 | -25.22% | 0.02 | 35 | 2,852 | 0.59 | 0.24 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.12 | -32.44% | 0.01 | 326 | 2,898 | 0.64 | 0.10 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 2,153 | 0.71 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.28 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.19 | -63.34% | 0.00 | 3 | 3 | 0.73 | -0.04 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 35.00 | 0.65 | 0.75 | 0.70 | 0.61 | -0.09 | -12.86% | 0.02 | 58 | 397 | 0.58 | -0.19 | 0.04 | -0.04 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 40.00 | 2.55 | 2.70 | 2.63 | 2.52 | -0.03 | -1.18% | 0.07 | 166 | 1,585 | 0.57 | -0.49 | 0.07 | -0.05 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 45.00 | 6.00 | 6.30 | 6.15 | 6.20 | +0.90 | +16.99% | 0.14 | 2 | 269 | 0.57 | -0.76 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 3:59:46 PM EST |
| 50.00 | 10.00 | 11.60 | 10.80 | 7.01 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.98 | -0.90 | 0.03 | -0.02 | 5/12/2026 | 5/22/2026 3:59:46 PM EST |
| 55.00 | 14.30 | 16.90 | 15.60 | 13.95 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.30 | -0.96 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:46 PM EST |
| 60.00 | 19.10 | 22.20 | 20.65 | % | 0.34 | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 65.00 | 23.90 | 27.20 | 25.55 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST | |||
| 70.00 | 29.00 | 32.10 | 30.55 | 24.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:46 PM EST |
| 75.00 | 34.00 | 37.20 | 35.60 | % | 0.47 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:46 PM EST |