Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $46.59 as of 2/19/2026 4:44:54 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 | 26.70 | 30.20 | 28.45 | % | 1.63 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:58 PM EST | |||
| 20.00 | 24.30 | 27.70 | 26.00 | 20.00 | 0.00 | 0.00% | 1.30 | 0 | 20 | 2.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/19/2026 3:59:58 PM EST |
| 22.50 | 21.60 | 25.20 | 23.40 | 12.00 | 0.00 | 0.00% | 1.04 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/19/2026 3:59:58 PM EST |
| 25.00 | 20.40 | 21.00 | 20.70 | 24.00 | 0.00 | 0.00% | 0.83 | 0 | 2,780 | 0.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 14.30 | 17.80 | 16.05 | 18.20 | 0.00 | 0.00% | 0.54 | 0 | 312 | 1.29 | 0.98 | 0.00 | -0.01 | 2/11/2026 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 10.10 | 12.60 | 11.35 | 11.50 | -2.00 | -14.82% | 0.32 | 1 | 4,297 | 0.91 | 0.91 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 40.00 | 6.70 | 7.50 | 7.10 | 7.53 | -1.87 | -19.90% | 0.18 | 2 | 1,611 | 0.54 | 0.77 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 45.00 | 3.70 | 4.30 | 4.00 | 3.90 | -0.70 | -15.22% | 0.09 | 77 | 14,841 | 0.52 | 0.57 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 50.00 | 1.75 | 2.10 | 1.93 | 2.10 | -0.28 | -11.77% | 0.04 | 28 | 5,726 | 0.50 | 0.35 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 55.00 | 0.85 | 0.95 | 0.90 | 0.94 | -0.28 | -22.96% | 0.02 | 22,804 | 45,330 | 0.51 | 0.20 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 1.10 | 0.58 | 0.50 | -0.17 | -25.38% | 0.01 | 54 | 5,395 | 0.59 | 0.11 | 0.02 | -0.02 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 65.00 | 0.15 | 2.40 | 1.28 | 0.30 | -0.05 | -14.29% | 0.02 | 1 | 216 | 0.77 | 0.05 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | 0.02 | 0.01 | 0.00 | 2/18/2026 | 2/19/2026 3:59:58 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 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/19/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/19/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/19/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 101 | 1.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 0.83 | -0.02 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 3:59:58 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2,313 | 0.54 | -0.09 | 0.02 | -0.02 | 2/18/2026 | 2/19/2026 3:59:58 PM EST |
| 40.00 | 1.15 | 1.45 | 1.30 | 1.20 | +0.05 | +4.35% | 0.03 | 59 | 679 | 0.50 | -0.23 | 0.03 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 45.00 | 3.00 | 3.50 | 3.25 | 2.92 | 0.00 | 0.00% | 0.07 | 5 | 7,001 | 0.50 | -0.43 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 50.00 | 5.90 | 6.70 | 6.30 | 5.70 | +0.05 | +0.89% | 0.13 | 2 | 178 | 0.49 | -0.65 | 0.04 | -0.03 | 2/19/2026 | 2/19/2026 3:59:58 PM EST |
| 55.00 | 8.60 | 11.50 | 10.05 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | -0.80 | 0.03 | -0.02 | 1/21/2026 | 2/19/2026 3:59:58 PM EST |
| 60.00 | 13.40 | 16.50 | 14.95 | 13.22 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.89 | -0.89 | 0.02 | -0.02 | 1/27/2026 | 2/19/2026 3:59:58 PM EST |
| 65.00 | 17.80 | 21.20 | 19.50 | % | 0.30 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.01 | 2/19/2026 3:59:58 PM EST | |||
| 70.00 | 22.50 | 26.50 | 24.50 | % | 0.35 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 2/19/2026 3:59:58 PM EST |