Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $35.98 as of 10/3/2025 4:05:44 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 | 17.10 | 20.50 | 18.80 | 19.90 | 0.00 | 0.00% | 1.07 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 14.90 | 18.10 | 16.50 | % | 0.82 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 12.50 | 15.60 | 14.05 | % | 0.62 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 10.10 | 13.20 | 11.65 | 10.80 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.45 | 0.98 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 6.50 | 6.70 | 6.60 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 374 | 0.55 | 0.86 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.09 | 81 | 513 | 0.49 | 0.60 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 1.25 | 1.45 | 1.35 | 1.38 | -0.10 | -6.76% | 0.03 | 132 | 711 | 0.51 | 0.34 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.70 | +0.09 | +14.76% | 0.01 | 7 | 541 | 0.55 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 50.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.02 | +6.07% | 0.01 | 11 | 105 | 0.63 | 0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | 0.00 | 10/3/2025 3:59:59 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 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | -0.02 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.50 | 0.70 | 0.60 | 0.57 | -0.15 | -20.84% | 0.02 | 6 | 175 | 0.53 | -0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 2.05 | 2.30 | 2.18 | 2.15 | -0.20 | -8.52% | 0.06 | 26 | 247 | 0.52 | -0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 5.20 | 5.50 | 5.35 | 5.43 | -0.37 | -6.38% | 0.13 | 1 | 17 | 0.56 | -0.66 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 45.00 | 8.60 | 11.00 | 9.80 | % | 0.22 | 0 | 0 | 0.97 | -0.82 | 0.04 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 50.00 | 13.30 | 16.10 | 14.70 | % | 0.29 | 0 | 0 | 1.21 | -0.91 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 55.00 | 18.30 | 21.20 | 19.75 | % | 0.36 | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST |