Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $48.94 as of 4/10/2026 6:12:23 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 | 29.70 | 31.50 | 30.60 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 27.10 | 29.00 | 28.05 | % | 1.40 | 0 | 20 | 8.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 22.50 | 25.40 | 26.20 | 25.80 | 25.80 | % | 1.15 | 1 | 4 | 7.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST | |
| 25.00 | 23.10 | 23.60 | 23.35 | 22.92 | -0.55 | -2.35% | 0.93 | 21 | 2,773 | 5.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 17.30 | 19.00 | 18.15 | 18.80 | 0.00 | 0.00% | 0.60 | 0 | 310 | 5.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 12.10 | 14.00 | 13.05 | 14.50 | 0.00 | 0.00% | 0.37 | 0 | 4,242 | 4.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 7.50 | 8.50 | 8.00 | 8.50 | -0.50 | -5.56% | 0.20 | 2 | 1,461 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 3.10 | 3.70 | 3.40 | 3.45 | -0.44 | -11.32% | 0.08 | 65 | 15,241 | 1.24 | 0.96 | 0.10 | -0.02 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.10 | -22.23% | 0.01 | 635 | 8,924 | 0.64 | 0.21 | 0.13 | -0.14 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 26 | 15,389 | 1.00 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,561 | 1.50 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.19 | -95.00% | 0.00 | 5 | 797 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 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 | 0.65 | 0.33 | % | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.32 | % | 0.02 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST | |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.13 | +650.00% | 0.01 | 2 | 1,239 | 4.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 2.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.12 | +150.00% | 0.00 | 2 | 1,606 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.04 | +25.00% | 0.00 | 8 | 5,269 | 0.88 | -0.04 | 0.10 | -0.02 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 50.00 | 1.55 | 2.95 | 2.25 | 2.35 | +0.60 | +34.29% | 0.04 | 7 | 350 | 1.24 | -0.79 | 0.13 | -0.14 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 55.00 | 6.10 | 7.70 | 6.90 | % | 0.13 | 0 | 2 | 1.99 | -0.99 | 0.01 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 60.00 | 10.80 | 12.70 | 11.75 | 15.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 65.00 | 15.80 | 17.90 | 16.85 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 70.00 | 20.90 | 22.90 | 21.90 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |