Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $35.88 as of 5/5/2025 8:13:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 21.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 15.00 | 18.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.50 | 12.00 | 16.00 | 19.00 | 0.00 | 0.00% | 0 | 23 | 1.15 | 0.99 | 0.00 | -0.01 | 1/10/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 10.30 | 13.20 | 10.64 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.97 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 6.20 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.85 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 2.80 | 3.20 | 2.90 | -0.48 | -14.21% | 10 | 300 | 0.48 | 0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.85 | 1.15 | 0.95 | -0.25 | -20.84% | 14 | 639 | 0.46 | 0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.25 | 0.20 | -0.15 | -42.86% | 2 | 733 | 0.41 | 0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 11 | 1,133 | 0.50 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 476 | 0.63 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 242 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 436 | 1.19 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 55 | 1.07 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.79 | 0.00 | 0.00% | 0 | 48 | 0.97 | -0.03 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.55 | 0.70 | 0.55 | -0.20 | -26.67% | 805 | 125 | 0.57 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 1.80 | 2.15 | 1.90 | 0.00 | 0.00% | 185 | 339 | 0.50 | -0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 4.60 | 5.20 | 4.70 | -1.10 | -18.97% | 25 | 338 | 0.46 | -0.71 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 8.60 | 10.40 | 9.00 | 0.00 | 0.00% | 0 | 844 | 0.57 | -0.88 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 13.30 | 16.20 | 19.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.96 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 17.50 | 20.20 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 22.10 | 25.50 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 27.10 | 31.00 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 32.80 | 35.40 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 37.80 | 40.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 42.20 | 45.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |