Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $76.80 as of 6/9/2026 7:45:37 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 | 48.30 | 51.00 | 49.65 | % | 1.99 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 30.00 | 43.30 | 46.00 | 44.65 | % | 1.49 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 35.00 | 38.20 | 41.10 | 39.65 | 52.50 | 0.00 | 0.00% | 1.13 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 40.00 | 33.20 | 36.10 | 34.65 | 39.93 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 45.00 | 28.30 | 30.80 | 29.55 | 35.20 | 0.00 | 0.00% | 0.66 | 0 | 17 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 23.70 | 25.90 | 24.80 | 36.70 | 0.00 | 0.00% | 0.50 | 0 | 58 | 1.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 18.40 | 21.10 | 19.75 | 22.10 | 0.00 | 0.00% | 0.36 | 0 | 302 | 1.47 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 13.70 | 16.00 | 14.85 | 17.89 | 0.00 | 0.00% | 0.25 | 0 | 895 | 1.29 | 0.94 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 9.40 | 11.50 | 10.45 | 10.38 | -2.42 | -18.91% | 0.16 | 5 | 591 | 1.12 | 0.85 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 6.60 | 7.50 | 7.05 | 6.50 | -2.10 | -24.42% | 0.10 | 7 | 594 | 0.87 | 0.72 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 4.00 | 4.40 | 4.20 | 3.50 | -2.20 | -38.60% | 0.06 | 46 | 2,234 | 0.88 | 0.53 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 2.00 | 2.35 | 2.18 | 1.75 | -1.45 | -45.32% | 0.03 | 86 | 1,515 | 0.85 | 0.34 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 0.90 | 1.25 | 1.08 | 0.90 | -0.85 | -48.58% | 0.01 | 211 | 2,339 | 0.87 | 0.20 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.47 | -48.46% | 0.01 | 447 | 5,477 | 0.89 | 0.11 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.21 | -53.85% | 0.00 | 138 | 1,909 | 0.87 | 0.06 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.14 | -0.22 | -61.12% | 0.00 | 244 | 4,526 | 1.05 | 0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.08 | -34.79% | 0.00 | 91 | 496 | 1.10 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.08 | -0.12 | -60.00% | 0.00 | 14 | 1,360 | 1.15 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 14 | 642 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 140 | 1,505 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.32 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 18 | 639 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 23 | 2,110 | 1.29 | -0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.36 | +0.14 | +63.64% | 0.01 | 38 | 2,708 | 1.00 | -0.06 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 65.00 | 0.60 | 1.05 | 0.83 | 0.91 | +0.29 | +46.78% | 0.01 | 207 | 5,466 | 0.91 | -0.15 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 70.00 | 1.70 | 2.10 | 1.90 | 2.08 | +0.56 | +36.85% | 0.03 | 267 | 3,792 | 0.87 | -0.28 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 75.00 | 3.60 | 4.10 | 3.85 | 4.52 | +1.42 | +45.81% | 0.05 | 112 | 3,538 | 0.83 | -0.47 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 80.00 | 6.50 | 7.70 | 7.10 | 7.85 | +2.05 | +35.35% | 0.09 | 32 | 1,086 | 0.89 | -0.66 | 0.04 | -0.20 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 85.00 | 10.30 | 12.40 | 11.35 | 12.19 | +3.39 | +38.53% | 0.13 | 21 | 777 | 0.96 | -0.80 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 90.00 | 14.80 | 17.30 | 16.05 | 17.80 | +2.83 | +18.91% | 0.18 | 3 | 489 | 1.01 | -0.89 | 0.02 | -0.10 | 6/9/2026 | 6/9/2026 3:59:51 PM EST |
| 95.00 | 19.40 | 22.00 | 20.70 | 18.93 | 0.00 | 0.00% | 0.22 | 0 | 70 | 1.69 | -0.94 | 0.01 | -0.07 | 6/5/2026 | 6/9/2026 3:59:51 PM EST |
| 100.00 | 24.30 | 26.90 | 25.60 | 17.21 | 0.00 | 0.00% | 0.26 | 0 | 83 | 1.84 | -0.97 | 0.01 | -0.04 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |
| 105.00 | 29.20 | 31.80 | 30.50 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 13 | 2.02 | -0.99 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 3:59:51 PM EST |
| 110.00 | 34.30 | 36.80 | 35.55 | % | 0.32 | 0 | 0 | 2.16 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:51 PM EST | |||
| 115.00 | 39.10 | 41.80 | 40.45 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:51 PM EST | |||
| 120.00 | 44.10 | 46.80 | 45.45 | 42.48 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:51 PM EST |
| 125.00 | 49.30 | 51.80 | 50.55 | 40.54 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.61 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:51 PM EST |