Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $70.99 as of 5/5/2026 4:16:12 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 | 47.30 | 50.90 | 49.10 | % | 1.96 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 30.00 | 42.40 | 46.10 | 44.25 | % | 1.48 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 35.00 | 37.50 | 40.20 | 38.85 | % | 1.11 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 40.00 | 32.50 | 36.10 | 34.30 | % | 0.86 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 5/5/2026 3:59:57 PM EST | |||
| 45.00 | 28.10 | 30.60 | 29.35 | 28.40 | +12.83 | +82.41% | 0.65 | 5 | 1 | 1.27 | 0.98 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 50.00 | 23.60 | 25.10 | 24.35 | 18.90 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.95 | 0.95 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 3:59:57 PM EST |
| 55.00 | 18.20 | 20.50 | 19.35 | 16.05 | +1.45 | +9.94% | 0.35 | 1 | 309 | 0.84 | 0.91 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 60.00 | 15.20 | 16.30 | 15.75 | 14.90 | +3.20 | +27.35% | 0.26 | 305 | 936 | 0.70 | 0.84 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 65.00 | 11.60 | 12.50 | 12.05 | 12.05 | +3.65 | +43.46% | 0.19 | 308 | 506 | 0.68 | 0.75 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 70.00 | 8.50 | 9.00 | 8.75 | 8.85 | +2.45 | +38.29% | 0.12 | 368 | 479 | 0.66 | 0.64 | 0.02 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 75.00 | 6.20 | 6.70 | 6.45 | 6.56 | +2.16 | +49.10% | 0.09 | 894 | 279 | 0.67 | 0.52 | 0.02 | -0.08 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 80.00 | 4.40 | 5.00 | 4.70 | 4.67 | +1.57 | +50.65% | 0.06 | 356 | 203 | 0.68 | 0.42 | 0.02 | -0.08 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 85.00 | 3.20 | 3.70 | 3.45 | 3.40 | +1.18 | +53.16% | 0.04 | 202 | 12 | 0.69 | 0.33 | 0.02 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 90.00 | 2.25 | 2.65 | 2.45 | 2.50 | +0.95 | +61.29% | 0.03 | 8,147 | 600 | 0.71 | 0.26 | 0.02 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 95.00 | 1.75 | 1.95 | 1.85 | 1.84 | % | 0.02 | 2,507 | 0 | 0.74 | 0.20 | 0.01 | -0.06 | 5/5/2026 | 5/5/2026 3:59:57 PM EST | |
| 100.00 | 1.20 | 1.50 | 1.35 | 1.40 | % | 0.01 | 207 | 0 | 0.76 | 0.16 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.25 | -50.00% | 0.00 | 22 | 92 | 1.05 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.25 | -45.46% | 0.01 | 9 | 124 | 0.79 | -0.02 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.40 | -0.60 | -60.00% | 0.01 | 46 | 435 | 0.75 | -0.05 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 55.00 | 0.60 | 1.15 | 0.88 | 0.90 | -1.12 | -55.45% | 0.02 | 60 | 1,630 | 0.71 | -0.09 | 0.01 | -0.03 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 60.00 | 1.30 | 1.65 | 1.48 | 1.63 | -1.84 | -53.03% | 0.02 | 135 | 122 | 0.66 | -0.16 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 65.00 | 2.60 | 3.40 | 3.00 | 3.05 | -2.45 | -44.55% | 0.05 | 32 | 36 | 0.69 | -0.25 | 0.02 | -0.06 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 70.00 | 4.40 | 5.00 | 4.70 | 5.00 | -3.40 | -40.48% | 0.07 | 67 | 54 | 0.66 | -0.36 | 0.02 | -0.07 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 75.00 | 6.80 | 7.80 | 7.30 | 8.05 | -3.65 | -31.20% | 0.10 | 4,046 | 3 | 0.67 | -0.48 | 0.02 | -0.08 | 5/5/2026 | 5/5/2026 3:59:57 PM EST |
| 80.00 | 10.00 | 11.00 | 10.50 | % | 0.13 | 0 | 0 | 0.68 | -0.58 | 0.02 | -0.08 | 5/5/2026 3:59:57 PM EST | |||
| 85.00 | 13.70 | 14.70 | 14.20 | % | 0.17 | 0 | 0 | 0.69 | -0.67 | 0.02 | -0.07 | 5/5/2026 3:59:57 PM EST | |||
| 90.00 | 17.70 | 19.20 | 18.45 | % | 0.20 | 0 | 0 | 0.73 | -0.74 | 0.02 | -0.07 | 5/5/2026 3:59:57 PM EST | |||
| 95.00 | 22.10 | 24.50 | 23.30 | % | 0.25 | 0 | 0 | 0.81 | -0.80 | 0.01 | -0.06 | 5/5/2026 3:59:57 PM EST | |||
| 100.00 | 26.60 | 28.90 | 27.75 | % | 0.28 | 0 | 0 | 0.82 | -0.84 | 0.01 | -0.05 | 5/5/2026 3:59:57 PM EST |