Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $22.01 as of 3/31/2025 4:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.80 | 20.00 | % | 0 | 0 | 8.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 15.80 | 18.00 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 13.60 | 16.00 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 8.00 | 12.60 | 15.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 12.20 | 14.60 | 6.20 | 0.00 | 0.00% | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 10.60 | 13.00 | 12.46 | 0.00 | 0.00% | 0 | 18 | 3.61 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 10.00 | 12.40 | 9.60 | 0.00 | 0.00% | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 9.00 | 10.50 | 8.76 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 8.00 | 9.50 | 9.75 | 0.00 | 0.00% | 0 | 16 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 7.80 | 8.30 | 8.00 | +0.15 | +1.92% | 10 | 91 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 7.00 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 6.00 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 23 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 5.00 | 5.30 | 5.80 | 0.00 | 0.00% | 0 | 133 | 0.74 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 4.10 | 4.30 | 4.02 | -0.30 | -6.95% | 2 | 577 | 0.76 | 0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 3.10 | 3.30 | 2.95 | -0.15 | -4.84% | 2 | 425 | 0.61 | 0.93 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 2.25 | 2.35 | 2.18 | +0.03 | +1.40% | 59 | 8,089 | 0.48 | 0.85 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 1.45 | 1.55 | 1.50 | +0.10 | +7.15% | 70 | 1,913 | 0.45 | 0.72 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 344 | 1,583 | 0.44 | 0.54 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 0.45 | 0.50 | 0.45 | +0.01 | +2.28% | 57 | 2,158 | 0.45 | 0.35 | 0.18 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 6 | 52 | 0.43 | 0.10 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 65 | 2.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 50 | 3.41 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 30 | 3.07 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.46 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.59 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 732 | 1.13 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 2,292 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,488 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,839 | 0.97 | 0.00 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.04 | -0.04 | -50.00% | 12 | 350 | 0.67 | -0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 350 | 0.49 | -0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 1,544 | 1,847 | 0.46 | -0.15 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.35 | 0.40 | 0.38 | -0.02 | -5.00% | 4 | 469 | 0.44 | -0.28 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.70 | 0.80 | 0.79 | -0.06 | -7.06% | 28 | 215 | 0.42 | -0.46 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 1.30 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.65 | 0.18 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 25.00 | 2.90 | 3.10 | 3.02 | -0.09 | -2.90% | 8 | 21 | 0.44 | -0.90 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 30.00 | 7.80 | 8.00 | 7.90 | -0.11 | -1.38% | 6 | 8 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 35.00 | 12.80 | 13.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |