Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $38.02 as of 3/28/2025 7:58:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 18.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 13.90 | 16.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 11.40 | 14.00 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 7.30 | 9.30 | % | 0 | 0 | 1.01 | 0.91 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 3.50 | 3.80 | 5.04 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.67 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 1.20 | 1.35 | 1.25 | -0.45 | -26.48% | 22 | 60 | 0.44 | 0.33 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 0.45 | 0.50 | 0.00 | 0.00% | 2 | 50 | 0.40 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.09 | -0.18 | -66.67% | 1 | 7 | 0.55 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.20 | 0.45 | 0.55 | +0.25 | +83.34% | 3 | 10 | 0.47 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 1.50 | 1.65 | 1.50 | +0.35 | +30.44% | 6 | 17 | 0.47 | -0.33 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 3.70 | 4.60 | 4.37 | +1.17 | +36.57% | 1 | 11 | 0.42 | -0.67 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 8.00 | 8.90 | 6.94 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.90 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 12.50 | 14.50 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 17.60 | 20.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |