Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $44.46 as of 1/30/2026 3:08:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 24.30 | 22.65 | % | 1.13 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 18.00 | 21.80 | 19.90 | % | 0.88 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 16.20 | 19.20 | 17.70 | % | 0.71 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 12.30 | 12.80 | 12.55 | 13.00 | % | 0.42 | 8 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 35.00 | 7.70 | 9.10 | 8.40 | % | 0.24 | 0 | 0 | 0.61 | 0.85 | 0.03 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 4.30 | 4.80 | 4.55 | 7.22 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.54 | 0.65 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 2.15 | 2.45 | 2.30 | 2.29 | -0.91 | -28.44% | 0.05 | 28 | 172 | 0.54 | 0.42 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.45 | -28.13% | 0.02 | 63 | 4,646 | 0.56 | 0.24 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.20 | -25.00% | 0.01 | 3 | 178 | 0.59 | 0.14 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.07 | -14.90% | 0.00 | 4,424 | 4,460 | 0.66 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.20 | +40.00% | 0.02 | 2 | 16 | 0.56 | -0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 2.10 | 2.35 | 2.23 | 2.10 | +0.30 | +16.67% | 0.06 | 9 | 135 | 0.55 | -0.35 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 4.80 | 5.20 | 5.00 | 5.07 | +2.03 | +66.78% | 0.11 | 52 | 6,057 | 0.56 | -0.58 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 8.30 | 9.00 | 8.65 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.54 | -0.76 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 11.90 | 13.60 | 12.75 | % | 0.23 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 16.70 | 18.60 | 17.65 | 16.41 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | -0.93 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 21.00 | 23.30 | 22.15 | % | 0.34 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 26.00 | 29.60 | 27.80 | % | 0.40 | 0 | 0 | 1.32 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |