Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $38.02 as of 9/12/2025 3:38:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 30.90 | 34.60 | 32.75 | 20.55 | 0.00 | 0.00% | 6.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:01 PM EST |
| 8.00 | 27.90 | 31.60 | 29.75 | 16.62 | 0.00 | 0.00% | 3.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 9.00 | 26.90 | 30.60 | 28.75 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 25.90 | 29.60 | 27.75 | 15.75 | 0.00 | 0.00% | 2.77 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 4:00:01 PM EST |
| 11.00 | 24.90 | 28.60 | 26.75 | 18.40 | 0.00 | 0.00% | 2.43 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 12.00 | 23.90 | 27.60 | 25.75 | % | 2.15 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 13.00 | 22.90 | 26.60 | 24.75 | 24.70 | 0.00 | 0.00% | 1.90 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 21.90 | 25.60 | 23.75 | 7.00 | 0.00 | 0.00% | 1.70 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 20.90 | 24.60 | 22.75 | 23.00 | 0.00 | 0.00% | 1.52 | 0 | 1 | 7.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 20.00 | 23.60 | 21.80 | 21.80 | 0.00 | 0.00% | 1.36 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 19.00 | 22.60 | 20.80 | 20.80 | 0.00 | 0.00% | 1.22 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 18.00 | 21.50 | 19.75 | 19.80 | 0.00 | 0.00% | 1.10 | 0 | 3 | 5.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 17.00 | 20.50 | 18.75 | 18.90 | 0.00 | 0.00% | 0.99 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 16.00 | 19.60 | 17.80 | 17.80 | 0.00 | 0.00% | 0.89 | 0 | 7 | 5.21 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 15.00 | 18.50 | 16.75 | 16.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 15.20 | 16.40 | 15.80 | 15.69 | -0.27 | -1.70% | 0.72 | 4 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 13.00 | 16.60 | 14.80 | 14.80 | 0.00 | 0.00% | 0.64 | 0 | 35 | 4.34 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 12.10 | 15.60 | 13.85 | 13.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 11.10 | 14.50 | 12.80 | 12.90 | 0.00 | 0.00% | 0.51 | 0 | 10 | 3.73 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 11.40 | 12.00 | 11.70 | 12.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 10.50 | 11.40 | 10.95 | 11.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 9.40 | 11.10 | 10.25 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 8.50 | 10.60 | 9.55 | 8.55 | -0.45 | -5.00% | 0.33 | 3 | 65 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 7.60 | 7.80 | 7.70 | 7.60 | -0.40 | -5.00% | 0.26 | 26 | 115 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 6.50 | 6.80 | 6.65 | 6.49 | -0.51 | -7.29% | 0.21 | 1 | 82 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 5.50 | 5.80 | 5.65 | 5.60 | -0.20 | -3.45% | 0.18 | 22 | 33 | 0.73 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 4.60 | 4.80 | 4.70 | 4.70 | -0.10 | -2.09% | 0.14 | 7 | 10 | 0.76 | 0.97 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 3.60 | 3.80 | 3.70 | 3.90 | 0.00 | 0.00% | 0.11 | 30 | 30 | 0.63 | 0.92 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 2.75 | 3.50 | 3.13 | 2.85 | -0.15 | -5.00% | 0.09 | 24 | 57 | 0.80 | 0.86 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 1.90 | 2.05 | 1.98 | 1.96 | -0.12 | -5.77% | 0.06 | 23 | 286 | 0.46 | 0.77 | 0.13 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.05 | -3.85% | 0.04 | 41 | 172 | 0.46 | 0.62 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.08 | -9.42% | 0.02 | 25 | 785 | 0.44 | 0.45 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.08 | -16.00% | 0.01 | 3 | 16 | 0.47 | 0.30 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.28 | +0.02 | +7.70% | 0.01 | 12 | 10 | 0.48 | 0.18 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 1 | 0.50 | 0.10 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.04 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM 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 | 9/12/2025 4:00:01 PM 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 | 9/12/2025 4:00:01 PM 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 | 9/12/2025 4:00:01 PM 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 | 9/12/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,025 | 3.49 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.48 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 870 | 4.53 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,243 | 2.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 238 | 3.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,949 | 2.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 373 | 2.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 282 | 3.06 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,772 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,955 | 2.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.25 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 240 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.14 | +1,400.00% | 0.00 | 1 | 1,904 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 31 | 467 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 398 | 0.84 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.67 | -0.03 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 11 | 175 | 0.52 | -0.08 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 6 | 198 | 0.48 | -0.14 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 18 | 23 | 0.43 | -0.23 | 0.13 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.09 | -12.68% | 0.02 | 9 | 104 | 0.43 | -0.38 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 1.05 | 1.15 | 1.10 | 1.20 | -0.02 | -1.64% | 0.03 | 4 | 53 | 0.43 | -0.55 | 0.17 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 1.70 | 1.85 | 1.78 | 1.65 | % | 0.05 | 1 | 0 | 0.44 | -0.70 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 40.00 | 2.20 | 4.60 | 3.40 | 2.70 | % | 0.08 | 1 | 0 | 1.08 | -0.82 | 0.11 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 41.00 | 3.30 | 3.60 | 3.45 | % | 0.08 | 0 | 0 | 0.29 | -0.90 | 0.07 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 42.00 | 4.10 | 4.70 | 4.40 | % | 0.10 | 0 | 0 | 0.75 | -0.95 | 0.04 | -0.02 | 9/12/2025 4:00:01 PM EST | |||
| 43.00 | 5.00 | 5.80 | 5.40 | % | 0.13 | 0 | 0 | 0.94 | -0.98 | 0.02 | -0.01 | 9/12/2025 4:00:01 PM EST | |||
| 44.00 | 6.10 | 6.70 | 6.40 | % | 0.15 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 45.00 | 7.10 | 8.00 | 7.55 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 46.00 | 8.00 | 8.90 | 8.45 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 47.00 | 9.00 | 9.80 | 9.40 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 48.00 | 10.10 | 10.90 | 10.50 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 49.00 | 11.10 | 11.70 | 11.40 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 12.10 | 12.90 | 12.50 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |