Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $62.00 as of 4/24/2026 4:54:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.50 | 38.90 | 37.20 | % | 1.49 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 30.50 | 34.00 | 32.25 | % | 1.07 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 26.40 | 29.10 | 27.75 | % | 0.79 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 22.00 | 24.40 | 23.20 | % | 0.58 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 45.00 | 17.40 | 19.70 | 18.55 | 15.57 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.78 | 0.89 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 13.70 | 15.50 | 14.60 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.79 | 0.82 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 10.30 | 11.10 | 10.70 | 10.80 | +0.70 | +6.94% | 0.19 | 6 | 336 | 0.71 | 0.72 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 7.60 | 8.30 | 7.95 | 8.00 | +0.65 | +8.85% | 0.13 | 15 | 353 | 0.72 | 0.61 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 5.50 | 6.10 | 5.80 | 5.93 | +0.93 | +18.60% | 0.09 | 22 | 254 | 0.72 | 0.50 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 70.00 | 4.00 | 4.50 | 4.25 | 4.10 | +0.31 | +8.18% | 0.06 | 44 | 466 | 0.73 | 0.39 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 2.40 | 3.30 | 2.85 | 3.18 | +0.38 | +13.58% | 0.04 | 153 | 73 | 0.72 | 0.31 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 80.00 | 2.10 | 2.45 | 2.28 | 2.27 | +0.32 | +16.41% | 0.03 | 109 | 15 | 0.77 | 0.23 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 85.00 | 1.40 | 1.80 | 1.60 | 1.78 | +0.68 | +61.82% | 0.02 | 3 | 1 | 0.76 | 0.18 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 90.00 | 1.20 | 1.35 | 1.28 | 1.30 | % | 0.01 | 69 | 0 | 0.79 | 0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 35.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 0.30 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | -0.05 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.10 | +10.00% | 0.03 | 1 | 116 | 0.79 | -0.11 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 1.60 | 2.40 | 2.00 | 1.91 | +0.16 | +9.15% | 0.04 | 1 | 50 | 0.74 | -0.18 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.10 | -2.71% | 0.07 | 8 | 245 | 0.74 | -0.28 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 5.40 | 6.30 | 5.85 | 5.91 | +0.19 | +3.33% | 0.10 | 1 | 42 | 0.74 | -0.39 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 7.70 | 9.10 | 8.40 | 8.10 | +0.47 | +6.16% | 0.13 | 3 | 15 | 0.71 | -0.50 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 70.00 | 11.10 | 12.40 | 11.75 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | -0.61 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 15.10 | 16.20 | 15.65 | % | 0.21 | 0 | 0 | 0.73 | -0.69 | 0.02 | -0.06 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 18.60 | 20.80 | 19.70 | % | 0.25 | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.05 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 23.30 | 25.20 | 24.25 | % | 0.29 | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.04 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 27.60 | 29.80 | 28.70 | % | 0.32 | 0 | 0 | 0.93 | -0.86 | 0.01 | -0.04 | 4/24/2026 4:00:07 PM EST |