Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $47.02 as of 12/23/2025 3:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 41.50 | 45.10 | 43.30 | 17.58 | 0.00 | 0.00% | 14.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 1:58:51 PM EST |
| 5.00 | 39.50 | 43.20 | 41.35 | 18.70 | 0.00 | 0.00% | 8.27 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:58:51 PM EST |
| 8.00 | 36.50 | 39.80 | 38.15 | 31.92 | 0.00 | 0.00% | 4.77 | 0 | 4 | 6.32 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:51 PM EST |
| 10.00 | 35.50 | 37.60 | 36.55 | 36.20 | -1.80 | -4.74% | 3.65 | 5 | 44 | 5.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 12.00 | 32.50 | 35.80 | 34.15 | 31.95 | 0.00 | 0.00% | 2.85 | 0 | 169 | 4.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:51 PM EST |
| 13.00 | 31.50 | 34.80 | 33.15 | 33.96 | 0.00 | 0.00% | 2.55 | 0 | 10 | 4.52 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 14.00 | 30.50 | 33.90 | 32.20 | 29.93 | 0.00 | 0.00% | 2.30 | 0 | 8 | 4.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:51 PM EST |
| 15.00 | 29.50 | 32.60 | 31.05 | 31.40 | +8.20 | +35.35% | 2.07 | 1 | 67 | 3.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 16.00 | 28.50 | 32.00 | 30.25 | 25.76 | 0.00 | 0.00% | 1.89 | 0 | 3 | 3.97 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:51 PM EST |
| 17.00 | 28.40 | 31.00 | 29.70 | 27.50 | 0.00 | 0.00% | 1.75 | 0 | 49 | 3.76 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:51 PM EST |
| 18.00 | 27.10 | 29.90 | 28.50 | 24.20 | 0.00 | 0.00% | 1.58 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/23/2025 1:58:51 PM EST |
| 19.00 | 26.60 | 28.90 | 27.75 | 6.80 | 0.00 | 0.00% | 1.46 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/23/2025 1:58:51 PM EST |
| 20.00 | 25.80 | 26.30 | 26.05 | 26.00 | -1.28 | -4.70% | 1.30 | 3 | 4,238 | 1.89 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 21.00 | 24.60 | 27.00 | 25.80 | 18.40 | 0.00 | 0.00% | 1.23 | 0 | 138 | 3.07 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:58:51 PM EST |
| 22.00 | 23.30 | 26.00 | 24.65 | 20.95 | 0.00 | 0.00% | 1.12 | 0 | 996 | 2.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:51 PM EST |
| 23.00 | 21.50 | 24.90 | 23.20 | 16.82 | 0.00 | 0.00% | 1.01 | 0 | 309 | 2.72 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:58:51 PM EST |
| 24.00 | 21.50 | 24.00 | 22.75 | 16.20 | 0.00 | 0.00% | 0.95 | 0 | 163 | 2.64 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:51 PM EST |
| 25.00 | 20.90 | 21.50 | 21.20 | 22.00 | 0.00 | 0.00% | 0.85 | 0 | 2,254 | 1.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 26.00 | 18.50 | 21.90 | 20.20 | 15.75 | 0.00 | 0.00% | 0.78 | 0 | 27 | 2.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:51 PM EST |
| 27.00 | 18.50 | 20.90 | 19.70 | 14.81 | 0.00 | 0.00% | 0.73 | 0 | 169 | 2.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:51 PM EST |
| 28.00 | 16.60 | 19.90 | 18.25 | 15.05 | 0.00 | 0.00% | 0.65 | 0 | 127 | 2.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:51 PM EST |
| 29.00 | 16.50 | 18.90 | 17.70 | 7.94 | 0.00 | 0.00% | 0.61 | 0 | 131 | 1.99 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:51 PM EST |
| 30.00 | 15.50 | 17.90 | 16.70 | 11.35 | 0.00 | 0.00% | 0.56 | 0 | 500 | 1.89 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:51 PM EST |
| 31.00 | 14.40 | 16.80 | 15.60 | 12.70 | 0.00 | 0.00% | 0.50 | 0 | 418 | 1.74 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 32.00 | 12.60 | 16.00 | 14.30 | 9.50 | 0.00 | 0.00% | 0.45 | 0 | 154 | 1.72 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 12/23/2025 1:58:51 PM EST |
| 33.00 | 12.90 | 13.50 | 13.20 | 13.40 | +2.75 | +25.83% | 0.40 | 7 | 108 | 0.97 | 0.98 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 34.00 | 11.40 | 13.80 | 12.60 | 12.90 | 0.00 | 0.00% | 0.37 | 0 | 874 | 1.45 | 0.98 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 35.00 | 11.00 | 11.50 | 11.25 | 12.20 | 0.00 | 0.00% | 0.32 | 0 | 266 | 0.83 | 0.97 | 0.01 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 36.00 | 10.00 | 11.50 | 10.75 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 246 | 1.17 | 0.96 | 0.01 | -0.02 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 37.00 | 7.80 | 11.20 | 9.50 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.30 | 0.93 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 38.00 | 6.80 | 10.30 | 8.55 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 718 | 1.24 | 0.91 | 0.02 | -0.03 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 39.00 | 7.10 | 8.70 | 7.90 | 8.53 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.97 | 0.89 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 40.00 | 6.30 | 6.90 | 6.60 | 6.20 | -1.40 | -18.43% | 0.16 | 3 | 427 | 0.51 | 0.86 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 41.00 | 5.40 | 6.20 | 5.80 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 166 | 0.52 | 0.82 | 0.04 | -0.04 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 42.00 | 4.80 | 5.20 | 5.00 | 5.05 | -0.95 | -15.84% | 0.12 | 1 | 339 | 0.55 | 0.78 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 43.00 | 4.10 | 4.50 | 4.30 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 598 | 0.53 | 0.73 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 44.00 | 3.40 | 3.90 | 3.65 | 3.69 | -1.23 | -25.00% | 0.08 | 8 | 360 | 0.52 | 0.67 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 45.00 | 2.90 | 3.30 | 3.10 | 3.09 | -0.71 | -18.69% | 0.07 | 48 | 1,088 | 0.53 | 0.60 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 46.00 | 2.35 | 2.75 | 2.55 | 2.60 | -0.57 | -17.99% | 0.06 | 742 | 1,489 | 0.52 | 0.54 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 47.00 | 1.95 | 2.10 | 2.03 | 2.10 | -0.65 | -23.64% | 0.04 | 49 | 281 | 0.50 | 0.47 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 48.00 | 1.55 | 2.00 | 1.78 | 1.70 | -0.50 | -22.73% | 0.04 | 136 | 628 | 0.50 | 0.41 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 49.00 | 1.25 | 1.60 | 1.43 | 1.40 | -0.42 | -23.08% | 0.03 | 2 | 200 | 0.53 | 0.36 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 50.00 | 0.95 | 1.35 | 1.15 | 1.19 | -0.31 | -20.67% | 0.02 | 713 | 2,940 | 0.53 | 0.31 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.31 | -0.19 | -38.00% | 0.01 | 4 | 338 | 0.56 | 0.16 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.77 | 0.06 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 12/23/2025 1:58:51 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/23/2025 1:58:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:51 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2,968 | 3.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:58:51 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/23/2025 1:58:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 1.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:58:51 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:58:51 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 31 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.62 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:51 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 313 | 2.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:51 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,609 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:51 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.24 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:51 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:51 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 757 | 2.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:58:51 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 51 | 1.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:51 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 255 | 1.46 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 14 | 68 | 0.85 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.24 | -0.01 | 0.00 | -0.01 | 12/3/2025 | 12/23/2025 1:58:51 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 4 | 37 | 0.71 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.10 | +66.67% | 0.00 | 10 | 111 | 0.84 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 246 | 0.61 | -0.03 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.89 | -0.04 | 0.01 | -0.02 | 12/19/2025 | 12/23/2025 1:58:51 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.00 | 29 | 272 | 0.55 | -0.07 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 38.00 | 0.20 | 0.40 | 0.30 | 0.34 | +0.01 | +3.03% | 0.01 | 204 | 274 | 0.59 | -0.09 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 39.00 | 0.20 | 0.75 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.60 | -0.11 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.02 | +4.17% | 0.01 | 5 | 407 | 0.55 | -0.14 | 0.03 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 41.00 | 0.55 | 0.90 | 0.73 | 0.78 | +0.11 | +16.42% | 0.02 | 5 | 506 | 0.56 | -0.18 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 42.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.05 | +5.89% | 0.02 | 23 | 86 | 0.53 | -0.22 | 0.05 | -0.04 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 43.00 | 1.05 | 1.25 | 1.15 | 1.14 | +0.08 | +7.55% | 0.03 | 83 | 259 | 0.53 | -0.27 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 44.00 | 1.35 | 1.60 | 1.48 | 1.55 | +0.33 | +27.05% | 0.03 | 5 | 193 | 0.52 | -0.33 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 45.00 | 1.70 | 2.20 | 1.95 | 2.01 | +0.36 | +21.82% | 0.04 | 2 | 86 | 0.54 | -0.40 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 46.00 | 2.20 | 2.50 | 2.35 | 2.54 | +0.55 | +27.64% | 0.05 | 2 | 55 | 0.52 | -0.46 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 47.00 | 2.70 | 3.20 | 2.95 | 2.57 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.53 | -0.53 | 0.07 | -0.05 | 12/22/2025 | 12/23/2025 1:58:51 PM EST |
| 48.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.50 | -12.20% | 0.07 | 1 | 56 | 0.54 | -0.59 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 49.00 | 4.00 | 4.50 | 4.25 | 4.30 | -1.63 | -27.49% | 0.09 | 2 | 1 | 0.53 | -0.64 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 50.00 | 4.70 | 5.10 | 4.90 | 4.97 | +0.68 | +15.86% | 0.10 | 39 | 2 | 0.53 | -0.69 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:58:51 PM EST |
| 55.00 | 7.80 | 9.70 | 8.75 | % | 0.16 | 0 | 0 | 0.72 | -0.84 | 0.03 | -0.04 | 12/23/2025 1:58:51 PM EST | |||
| 60.00 | 12.20 | 15.60 | 13.90 | % | 0.23 | 0 | 0 | 1.20 | -0.94 | 0.02 | -0.02 | 12/23/2025 1:58:51 PM EST |