Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $34.60 as of 11/26/2025 3:07:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.90 | 20.00 | 17.95 | % | 1.03 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 13.50 | 17.50 | 15.50 | 13.50 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 11.20 | 15.00 | 13.10 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.61 | 0.99 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 9.40 | 11.00 | 10.20 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 8,017 | 0.85 | 0.96 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 5.60 | 6.40 | 6.00 | 6.18 | +1.11 | +21.90% | 0.20 | 10 | 221 | 0.46 | 0.83 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 2.45 | 2.70 | 2.58 | 2.58 | +0.58 | +29.00% | 0.07 | 65 | 3,026 | 0.44 | 0.57 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 0.60 | 1.05 | 0.83 | 0.85 | +0.24 | +39.35% | 0.02 | 12 | 2,471 | 0.43 | 0.27 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 23 | 1,237 | 0.44 | 0.12 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.49 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.60 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 10 | 527 | 0.67 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.81 | -0.01 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.69 | -0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.12 | -16.67% | 0.02 | 103 | 3,489 | 0.48 | -0.17 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 0.85 | 3.20 | 2.03 | 2.35 | -0.20 | -7.85% | 0.06 | 32 | 3,360 | 0.43 | -0.43 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 5.00 | 6.70 | 5.85 | 7.42 | 0.00 | 0.00% | 0.15 | 0 | 1,509 | 0.53 | -0.73 | 0.05 | -0.02 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 9.50 | 11.20 | 10.35 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 258 | 0.85 | -0.88 | 0.03 | -0.01 | 9/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 13.10 | 16.70 | 14.90 | 17.10 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.15 | -0.94 | 0.02 | -0.01 | 8/7/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 18.00 | 21.60 | 19.80 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.29 | -0.98 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 22.70 | 26.60 | 24.65 | 29.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:53 PM EST |
| 65.00 | 28.10 | 31.60 | 29.85 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |