Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $32.60 as of 8/22/2025 3:48:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.00 | 19.20 | 17.60 | % | 1.01 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 13.70 | 16.70 | 15.20 | 12.41 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 11.10 | 14.30 | 12.70 | % | 0.56 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 8.70 | 11.70 | 10.20 | 15.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.29 | 0.97 | 0.01 | -0.01 | 3/24/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 5.10 | 5.30 | 5.20 | 4.95 | +0.25 | +5.32% | 0.17 | 8 | 20 | 0.42 | 0.83 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.65 | +50.00% | 0.06 | 94 | 1,630 | 0.39 | 0.51 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.20 | +66.67% | 0.01 | 1 | 288 | 0.38 | 0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.38 | 0.05 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.50 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.60 | -0.03 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.39 | -43.82% | 0.02 | 6 | 887 | 0.42 | -0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 2.20 | 2.35 | 2.28 | 2.20 | -1.10 | -33.34% | 0.07 | 7 | 155 | 0.39 | -0.49 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 5.70 | 5.90 | 5.80 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.37 | -0.82 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 9.40 | 12.40 | 10.90 | 6.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.96 | -0.95 | 0.02 | 0.00 | 7/3/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 14.40 | 17.50 | 15.95 | 10.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 19.60 | 22.50 | 21.05 | 16.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 25.00 | 27.50 | 26.25 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 29.40 | 32.50 | 30.95 | % | 0.48 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |