Options Chain for GOLD FIELDS LTD SPONSORED ADR (GFI) - $35.71 as of 10/6/2026 9:05:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 17.50 | 15.95 | 16.62 | 0.00 | 0.00% | 0.80 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 9.90 | 11.40 | 10.65 | 11.67 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 10.10 | 11.60 | 10.85 | % | 0.43 | 0 | 0 | EST | |||||||
| 30.00 | 5.20 | 5.70 | 5.45 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.76 | 0.99 | 0.01 | -0.01 | 9/29/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 5.20 | 6.60 | 5.90 | % | 0.20 | 0 | 0 | EST | |||||||
| 35.00 | 1.30 | 1.45 | 1.38 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1,173 | 0.43 | 0.60 | 0.15 | -0.05 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 35.00 | 1.25 | 1.95 | 1.60 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 8/17/2026 | EST | ||||
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 659 | 0.51 | 0.06 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 9/16/2026 | EST | ||||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,283 | 0.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 306 | 9/21/2026 | EST | ||||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,655 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4/29/2026 | EST | ||||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 1.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:57 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4/1/2026 | EST | ||||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/6/2026 9:58:57 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5/1/2026 | EST | ||||
| 75.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5/21/2026 | EST | ||||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,304 | 0.62 | -0.01 | 0.01 | -0.01 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5/15/2026 | EST | ||||
| 35.00 | 0.40 | 1.15 | 0.78 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4/22/2026 | EST | ||||
| 35.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.12 | +16.44% | 0.03 | 20 | 3,306 | 0.43 | -0.40 | 0.15 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 40.00 | 3.80 | 4.90 | 4.35 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 8/14/2026 | EST | ||||
| 40.00 | 4.00 | 5.20 | 4.60 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 3,387 | 0.92 | -0.94 | 0.05 | -0.02 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 45.00 | 8.40 | 9.90 | 9.15 | 10.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 7/2/2026 | EST | ||||
| 45.00 | 9.20 | 9.70 | 9.45 | 9.49 | 0.00 | 0.00% | 0.21 | 0 | 3,289 | 1.31 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 50.00 | 13.30 | 15.40 | 14.35 | % | 0.29 | 0 | 0 | EST | |||||||
| 50.00 | 13.30 | 15.60 | 14.45 | 8.27 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:58:57 AM EST |
| 55.00 | 18.30 | 20.40 | 19.35 | 13.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4/6/2026 | EST | ||||
| 55.00 | 19.10 | 20.50 | 19.80 | 12.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 9:58:57 AM EST |
| 60.00 | 23.30 | 25.50 | 24.40 | % | 0.41 | 0 | 0 | EST | |||||||
| 60.00 | 23.00 | 25.90 | 24.45 | 15.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:58:57 AM EST |
| 65.00 | 28.30 | 30.50 | 29.40 | % | 0.45 | 0 | 0 | EST | |||||||
| 65.00 | 28.00 | 30.90 | 29.45 | 22.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:58:57 AM EST |
| 70.00 | 33.30 | 35.50 | 34.40 | % | 0.49 | 0 | 0 | EST | |||||||
| 70.00 | 33.00 | 35.90 | 34.45 | 27.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:58:57 AM EST |
| 75.00 | 38.30 | 40.50 | 39.40 | % | 0.53 | 0 | 0 | EST |