Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $38.39 as of 3/7/2025 4:01:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 19.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 25.00 | 14.50 | 17.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 30.00 | 9.50 | 12.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 35.00 | 4.10 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 57 | 0.73 | 0.92 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 40.00 | 1.45 | 1.65 | 1.50 | +0.65 | +76.48% | 34 | 703 | 0.48 | 0.53 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 45.00 | 0.15 | 0.25 | 0.24 | +0.14 | +140.00% | 14 | 691 | 0.47 | 0.11 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 896 | 0.80 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 66 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.38 | % | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST | |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.02 | -0.06 | -75.00% | 13 | 81 | 0.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 35.00 | 0.15 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 264 | 0.55 | -0.08 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:48 PM EST |
| 40.00 | 1.35 | 1.50 | 1.49 | -1.49 | -50.00% | 32 | 179 | 0.47 | -0.47 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |
| 45.00 | 4.90 | 5.60 | 7.35 | 0.00 | 0.00% | 0 | 193 | 0.73 | -0.89 | 0.05 | -0.02 | 3/4/2025 | 3/7/2025 3:59:48 PM EST |
| 50.00 | 9.50 | 11.10 | 7.40 | 0.00 | 0.00% | 0 | 7 | 1.31 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/7/2025 3:59:48 PM EST |
| 55.00 | 14.50 | 16.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:48 PM EST | |||
| 60.00 | 19.50 | 20.90 | 20.46 | -1.34 | -6.15% | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:48 PM EST |