Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $23.05 as of 5/30/2025 6:46:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.20 | 11.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 14.00 | 8.30 | 9.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 7.40 | 8.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 16.00 | 6.40 | 8.90 | 5.90 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 5.60 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 0 | 2.19 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 4.80 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.98 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 3.70 | 4.20 | 4.30 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.95 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 3.10 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 1,452 | 0.80 | 0.90 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 2.25 | 2.40 | 2.00 | -0.03 | -1.48% | 2 | 2,811 | 0.48 | 0.81 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 1.55 | 1.65 | 1.35 | -0.35 | -20.59% | 32 | 1,003 | 0.47 | 0.68 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.95 | 1.15 | 0.84 | -0.31 | -26.96% | 5 | 2,066 | 0.47 | 0.52 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 0.55 | 0.70 | 0.55 | -0.15 | -21.43% | 12 | 1,851 | 0.46 | 0.37 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.30 | 0.45 | 0.30 | -0.15 | -33.34% | 28 | 1,468 | 0.46 | 0.24 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.15 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 26 | 0.49 | 0.09 | 0.06 | -0.01 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.05 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.15 | 0.72 | 0.00 | 0.00% | 0 | 58 | 1.86 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | % | 1 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | -0.10 | -90.91% | 20 | 81 | 0.70 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.02 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 100 | 545 | 0.48 | -0.05 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.10 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 580 | 0.47 | -0.10 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 0.25 | 0.35 | 0.31 | +0.01 | +3.34% | 27 | 937 | 0.48 | -0.19 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 0.50 | 0.60 | 0.58 | +0.03 | +5.46% | 6 | 568 | 0.45 | -0.32 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 603 | 0.45 | -0.48 | 0.16 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 1.50 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 208 | 0.44 | -0.63 | 0.15 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 2.25 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.76 | 0.12 | -0.02 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 2.65 | 3.40 | 3.15 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.85 | 0.09 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 3.10 | 4.30 | % | 0 | 0 | 0.58 | -0.91 | 0.06 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 28.00 | 4.90 | 5.70 | % | 0 | 0 | 1.02 | -0.95 | 0.04 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 5.90 | 6.50 | % | 0 | 0 | 0.91 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 6.40 | 7.60 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 31.00 | 7.40 | 8.50 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 8.40 | 9.70 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 11.80 | 12.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |