Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $47.81 as of 8/23/2026 9:06:33 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 | 28.80 | 32.30 | 30.55 | % | 1.75 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 20.00 | 26.30 | 29.80 | 28.05 | 12.06 | 0.00 | 0.00% | 1.40 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/21/2026 3:59:52 PM EST |
| 22.50 | 23.80 | 27.30 | 25.55 | % | 1.14 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 21.60 | 24.80 | 23.20 | % | 0.93 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 25.00 | 22.30 | 23.80 | 23.05 | % | 0.92 | 0 | 0 | EST | |||||||
| 30.00 | 16.50 | 19.80 | 18.15 | 11.14 | 0.00 | 0.00% | 0.60 | 0 | 417 | 2.12 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 30.00 | 17.30 | 18.80 | 18.05 | 9.10 | 0.00 | 0.00% | 0.60 | 0 | 10 | 6/5/2026 | EST | ||||
| 35.00 | 12.10 | 13.60 | 12.85 | 12.75 | +2.28 | +21.78% | 0.37 | 2 | 1,700 | 1.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 12.30 | 13.90 | 13.10 | 7.83 | 0.00 | 0.00% | 0.37 | 0 | 12 | 8/12/2026 | EST | ||||
| 40.00 | 6.60 | 8.80 | 7.70 | 8.20 | +2.80 | +51.86% | 0.19 | 19 | 1,764 | 0.90 | 0.88 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 7.60 | 9.30 | 8.45 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4/14/2026 | EST | ||||
| 45.00 | 4.00 | 5.20 | 4.60 | 4.40 | +1.33 | +43.33% | 0.10 | 428 | 5,296 | 0.67 | 0.65 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 3.90 | 5.50 | 4.70 | 2.03 | 0.00 | 0.00% | 0.10 | 0 | 6 | 8/19/2026 | EST | ||||
| 50.00 | 1.65 | 2.40 | 2.03 | 2.03 | +0.92 | +82.89% | 0.04 | 2,383 | 1,113 | 0.61 | 0.40 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 0.80 | 2.60 | 1.70 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 7/15/2026 | EST | ||||
| 55.00 | 0.60 | 0.95 | 0.78 | 0.90 | +0.32 | +55.18% | 0.01 | 251 | 1,184 | 0.59 | 0.20 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 0.85 | 1.25 | 1.05 | 0.87 | +0.67 | +335.00% | 0.02 | 17 | 32 | 8/21/2026 | EST | ||||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.70 | +0.50 | +250.00% | 0.01 | 3 | 21 | 0.80 | 0.09 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4/22/2026 | EST | ||||
| 65.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.75 | 0.03 | 0.01 | -0.01 | 6/4/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5/21/2026 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4/7/2026 | EST | ||||
| 80.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,716 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 440 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 8/4/2026 | EST | ||||
| 35.00 | 0.10 | 0.60 | 0.35 | 0.18 | -0.07 | -28.00% | 0.01 | 19 | 1,437 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 2 | EST | |||||||
| 40.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.49 | -47.12% | 0.02 | 28 | 1,646 | 0.61 | -0.12 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 45.00 | 1.05 | 2.20 | 1.63 | 2.00 | -9.30 | -82.31% | 0.04 | 300 | 2 | 8/21/2026 | EST | ||||
| 45.00 | 1.80 | 2.35 | 2.08 | 2.10 | -0.99 | -32.04% | 0.05 | 27 | 162 | 0.60 | -0.35 | 0.05 | -0.04 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 50.00 | 3.80 | 5.10 | 4.45 | 14.96 | 0.00 | 0.00% | 0.09 | 0 | 5 | 7/6/2026 | EST | ||||
| 50.00 | 4.40 | 6.10 | 5.25 | 4.70 | -1.75 | -27.14% | 0.10 | 3 | 44 | 0.69 | -0.60 | 0.05 | -0.05 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 55.00 | 6.50 | 9.80 | 8.15 | % | 0.15 | 0 | 0 | EST | |||||||
| 55.00 | 7.80 | 10.80 | 9.30 | 21.06 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.70 | -0.80 | 0.03 | -0.04 | 8/4/2026 | 8/21/2026 3:59:52 PM EST |
| 60.00 | 11.30 | 14.10 | 12.70 | 21.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 5/22/2026 | EST | ||||
| 60.00 | 11.50 | 15.40 | 13.45 | 27.91 | 0.00 | 0.00% | 0.22 | 0 | 191 | 1.28 | -0.91 | 0.02 | -0.02 | 7/23/2026 | 8/21/2026 3:59:52 PM EST |
| 65.00 | 16.30 | 19.10 | 17.70 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4/2/2026 | EST | ||||
| 65.00 | 16.70 | 20.20 | 18.45 | 24.90 | 0.00 | 0.00% | 0.28 | 0 | 53 | 1.45 | -0.97 | 0.01 | -0.01 | 8/10/2026 | 8/21/2026 3:59:52 PM EST |
| 70.00 | 21.00 | 24.00 | 22.50 | % | 0.32 | 0 | 0 | EST | |||||||
| 70.00 | 21.10 | 25.10 | 23.10 | % | 0.33 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 75.00 | 26.00 | 29.20 | 27.60 | % | 0.37 | 0 | 0 | EST | |||||||
| 80.00 | 31.00 | 34.00 | 32.50 | % | 0.41 | 0 | 0 | EST |