Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $46.00 as of 2/24/2026 8:00:58 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 | 28.30 | 32.30 | 30.30 | % | 1.73 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 20.00 | 25.90 | 29.80 | 27.85 | 20.00 | 0.00 | 0.00% | 1.39 | 0 | 20 | 2.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 23.40 | 27.30 | 25.35 | 12.00 | 0.00 | 0.00% | 1.13 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 22.50 | 23.20 | 22.85 | 24.00 | 0.00 | 0.00% | 0.91 | 0 | 2,780 | 1.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 16.80 | 19.40 | 18.10 | 18.20 | 0.00 | 0.00% | 0.60 | 0 | 312 | 1.29 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 12.00 | 13.50 | 12.75 | 12.75 | +0.80 | +6.70% | 0.36 | 2 | 4,307 | 0.72 | 0.94 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 40.00 | 7.80 | 9.10 | 8.45 | 8.75 | +1.55 | +21.53% | 0.21 | 4 | 1,609 | 0.61 | 0.84 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 45.00 | 4.80 | 5.50 | 5.15 | 5.00 | +1.00 | +25.00% | 0.11 | 66 | 14,820 | 0.50 | 0.67 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 50.00 | 2.45 | 2.80 | 2.63 | 2.65 | +0.60 | +29.27% | 0.05 | 391 | 5,728 | 0.49 | 0.45 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 55.00 | 1.10 | 1.40 | 1.25 | 1.36 | +0.47 | +52.81% | 0.02 | 183 | 15,528 | 0.49 | 0.26 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 60.00 | 0.45 | 0.85 | 0.65 | 0.62 | +0.17 | +37.78% | 0.01 | 48 | 5,439 | 0.52 | 0.14 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 65.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.10 | -33.34% | 0.00 | 75 | 215 | 0.52 | 0.08 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.04 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 4:00:16 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 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/24/2026 4:00:16 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:16 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.42 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:16 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:16 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.77 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:16 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2,177 | 0.56 | -0.06 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 40.00 | 0.70 | 1.20 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 686 | 0.55 | -0.16 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 45.00 | 1.90 | 2.45 | 2.18 | 2.15 | -0.50 | -18.87% | 0.05 | 3 | 6,984 | 0.49 | -0.33 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 50.00 | 4.30 | 5.10 | 4.70 | 4.80 | -0.50 | -9.44% | 0.09 | 31 | 191 | 0.49 | -0.55 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 55.00 | 8.00 | 8.70 | 8.35 | 9.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.49 | -0.74 | 0.04 | -0.03 | 1/21/2026 | 2/24/2026 4:00:16 PM EST |
| 60.00 | 11.90 | 13.80 | 12.85 | 13.22 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | -0.86 | 0.02 | -0.02 | 1/27/2026 | 2/24/2026 4:00:16 PM EST |
| 65.00 | 16.80 | 18.60 | 17.70 | % | 0.27 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 70.00 | 20.80 | 23.60 | 22.20 | % | 0.32 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:16 PM EST |