Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $37.58 as of 12/5/2025 3:00:04 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 | 20.10 | 23.60 | 21.85 | % | 1.25 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 20.00 | 17.60 | 21.10 | 19.35 | 15.40 | 0.00 | 0.00% | 0.97 | 0 | 20 | 3.91 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/5/2025 3:59:54 PM EST |
| 22.50 | 15.10 | 18.60 | 16.85 | % | 0.75 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST | |||
| 25.00 | 12.60 | 15.80 | 14.20 | 12.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:54 PM EST |
| 30.00 | 8.20 | 11.10 | 9.65 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 35.00 | 4.00 | 4.60 | 4.30 | 4.70 | +1.65 | +54.10% | 0.12 | 19 | 749 | 0.54 | 0.87 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 1.10 | 0.73 | 0.70 | +0.30 | +75.00% | 0.02 | 488 | 972 | 0.38 | 0.40 | 0.11 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 25 | 728 | 0.47 | 0.07 | 0.04 | -0.02 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 3,977 | 0.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.19 | -44.19% | 0.01 | 44 | 3,020 | 0.51 | -0.13 | 0.05 | -0.03 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 40.00 | 0.70 | 2.85 | 1.78 | 1.65 | -0.99 | -37.50% | 0.04 | 104 | 64 | 0.74 | -0.60 | 0.11 | -0.05 | 12/5/2025 | 12/5/2025 3:59:54 PM EST |
| 45.00 | 4.30 | 7.90 | 6.10 | % | 0.14 | 0 | 0 | 1.29 | -0.93 | 0.04 | -0.02 | 12/5/2025 3:59:54 PM EST | |||
| 50.00 | 9.50 | 12.70 | 11.10 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:54 PM EST |