Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $48.17 as of 8/24/2026 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.70 | 25.70 | 23.70 | % | 1.05 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 19.20 | 23.10 | 21.15 | 25.49 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.75 | 0.99 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 15.70 | 17.60 | 16.65 | 18.45 | 0.00 | 0.00% | 0.55 | 0 | 61 | 1.20 | 0.97 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 10.40 | 12.80 | 11.60 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.92 | 0.90 | 0.02 | -0.02 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 7.20 | 8.60 | 7.90 | 7.68 | -1.22 | -13.71% | 0.20 | 3 | 144 | 0.62 | 0.78 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 4.50 | 5.00 | 4.75 | 4.80 | -1.05 | -17.95% | 0.11 | 34 | 60 | 0.59 | 0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 2.50 | 3.00 | 2.75 | 2.60 | -0.70 | -21.22% | 0.06 | 252 | 1,203 | 0.60 | 0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.76 | -35.19% | 0.03 | 595 | 3,459 | 0.59 | 0.26 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 0.70 | 1.00 | 0.85 | 0.78 | -0.42 | -35.00% | 0.01 | 2,313 | 4,338 | 0.62 | 0.16 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.25 | -38.47% | 0.01 | 18 | 636 | 0.63 | 0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.13 | -34.22% | 0.00 | 17 | 1,624 | 0.62 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.18 | -0.20 | -52.64% | 0.00 | 40 | 518 | 0.62 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 36 | 612 | 0.71 | 0.02 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.04 | +36.37% | 0.00 | 18 | 1,133 | 0.92 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.85 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 1,061 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,559 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 72 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.18 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.26 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 622 | 0.83 | -0.03 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.02 | 7 | 899 | 0.61 | -0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 1.15 | 1.60 | 1.38 | 1.55 | +0.25 | +19.24% | 0.03 | 48 | 452 | 0.57 | -0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.52 | +0.51 | +16.95% | 0.08 | 47 | 1,420 | 0.60 | -0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 5.90 | 6.90 | 6.40 | 6.41 | +0.75 | +13.26% | 0.13 | 48 | 2,231 | 0.59 | -0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 10.10 | 10.90 | 10.50 | 10.23 | +1.00 | +10.84% | 0.19 | 5 | 954 | 0.65 | -0.74 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 14.50 | 15.30 | 14.90 | 13.31 | 0.00 | 0.00% | 0.25 | 0 | 1,254 | 0.69 | -0.84 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 18.30 | 19.90 | 19.10 | 18.00 | 0.00 | 0.00% | 0.29 | 0 | 1,722 | 0.84 | -0.90 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 23.40 | 24.90 | 24.15 | 23.98 | +5.88 | +32.49% | 0.34 | 1 | 1,771 | 0.93 | -0.94 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 27.20 | 30.90 | 29.05 | 28.65 | +4.32 | +17.76% | 0.39 | 1 | 1,305 | 1.26 | -0.97 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 33.10 | 35.40 | 34.25 | 34.30 | +5.90 | +20.78% | 0.43 | 1 | 283 | 1.25 | -0.98 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 37.10 | 41.00 | 39.05 | 33.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.47 | -0.99 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 42.40 | 46.00 | 44.20 | 20.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 47.10 | 51.00 | 49.05 | 22.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 52.10 | 56.00 | 54.05 | 22.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:57 PM EST |
| 105.00 | 57.80 | 61.00 | 59.40 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 110.00 | 62.10 | 66.00 | 64.05 | % | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 115.00 | 67.10 | 71.00 | 69.05 | % | 0.60 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 120.00 | 72.40 | 76.00 | 74.20 | % | 0.62 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 125.00 | 77.10 | 81.00 | 79.05 | % | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 130.00 | 82.20 | 86.00 | 84.10 | % | 0.65 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |