Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $85.64 as of 5/24/2026 9:05:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 66.10 | 70.00 | 68.05 | % | 3.89 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 63.70 | 67.70 | 65.70 | % | 3.29 | 0 | 7 | 2.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 22.50 | 61.20 | 65.10 | 63.15 | % | 2.81 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 25.00 | 58.70 | 62.60 | 60.65 | 46.37 | 0.00 | 0.00% | 2.43 | 0 | 41 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:00 PM EST |
| 30.00 | 54.70 | 57.50 | 56.10 | 39.73 | 0.00 | 0.00% | 1.87 | 0 | 11 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 35.00 | 49.60 | 52.60 | 51.10 | 50.87 | +6.87 | +15.62% | 1.46 | 1 | 122 | 1.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 40.00 | 44.80 | 47.30 | 46.05 | 47.97 | +6.37 | +15.32% | 1.15 | 2 | 7,258 | 1.47 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 45.00 | 40.10 | 42.70 | 41.40 | 41.07 | +5.87 | +16.68% | 0.92 | 1 | 643 | 1.42 | 0.98 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 35.40 | 37.50 | 36.45 | 37.50 | +9.30 | +32.98% | 0.73 | 1 | 1,314 | 1.19 | 0.96 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 30.80 | 32.80 | 31.80 | 32.85 | +6.55 | +24.91% | 0.58 | 8 | 650 | 0.83 | 0.94 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 26.30 | 27.90 | 27.10 | 27.10 | +4.67 | +20.82% | 0.45 | 3 | 840 | 0.79 | 0.90 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 22.10 | 24.30 | 23.20 | 22.95 | +3.86 | +20.22% | 0.36 | 38 | 1,696 | 0.81 | 0.85 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 18.40 | 20.10 | 19.25 | 20.15 | +5.28 | +35.51% | 0.28 | 52 | 603 | 0.77 | 0.80 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 75.00 | 15.20 | 16.90 | 16.05 | 15.90 | +3.50 | +28.23% | 0.21 | 41 | 547 | 0.78 | 0.73 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 12.40 | 13.40 | 12.90 | 12.95 | +3.15 | +32.15% | 0.16 | 518 | 824 | 0.75 | 0.65 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 10.30 | 10.80 | 10.55 | 10.70 | +3.22 | +43.05% | 0.12 | 161 | 317 | 0.76 | 0.57 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 8.40 | 8.80 | 8.60 | 8.47 | +2.47 | +41.17% | 0.10 | 349 | 353 | 0.77 | 0.50 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 6.50 | 7.10 | 6.80 | 6.90 | +2.35 | +51.65% | 0.07 | 133 | 307 | 0.77 | 0.43 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 5.50 | 5.80 | 5.65 | 5.70 | +2.10 | +58.34% | 0.06 | 1,163 | 2,201 | 0.78 | 0.36 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 4.40 | 4.70 | 4.55 | 4.60 | +1.84 | +66.67% | 0.04 | 212 | 217 | 0.79 | 0.31 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 3.60 | 4.30 | 3.95 | 3.95 | % | 0.04 | 81 | 0 | 0.82 | 0.26 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 115.00 | 2.95 | 3.60 | 3.28 | 3.36 | % | 0.03 | 158 | 0 | 0.83 | 0.22 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 120.00 | 2.40 | 2.65 | 2.53 | 2.50 | % | 0.02 | 150 | 0 | 0.81 | 0.19 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 201 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 97 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/22/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 3 | 231 | 1.27 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.33 | +0.08 | +32.00% | 0.01 | 29 | 979 | 0.94 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 0.30 | 0.60 | 0.45 | 0.47 | +0.02 | +4.45% | 0.01 | 30 | 58 | 0.84 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 0.50 | 1.30 | 0.90 | 0.80 | -0.13 | -13.98% | 0.02 | 52 | 240 | 0.78 | -0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 1.15 | 1.50 | 1.33 | 1.32 | -0.16 | -10.82% | 0.02 | 74 | 143 | 0.79 | -0.10 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 2.05 | 2.35 | 2.20 | 2.07 | -0.23 | -10.00% | 0.03 | 97 | 429 | 0.78 | -0.15 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 3.30 | 3.60 | 3.45 | 3.37 | -0.46 | -12.01% | 0.05 | 58 | 401 | 0.77 | -0.20 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 75.00 | 4.70 | 5.20 | 4.95 | 5.07 | -0.59 | -10.43% | 0.07 | 107 | 116 | 0.75 | -0.27 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 6.90 | 7.30 | 7.10 | 7.00 | -1.30 | -15.67% | 0.09 | 13 | 118 | 0.76 | -0.35 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 9.20 | 9.70 | 9.45 | 9.20 | -2.20 | -19.30% | 0.11 | 416 | 6 | 0.75 | -0.43 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 12.00 | 12.80 | 12.40 | 12.10 | -7.76 | -39.08% | 0.14 | 126 | 1 | 0.75 | -0.50 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 14.70 | 16.60 | 15.65 | 15.80 | % | 0.16 | 37 | 0 | 0.76 | -0.57 | 0.02 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 100.00 | 18.70 | 20.30 | 19.50 | 32.67 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.78 | -0.64 | 0.01 | -0.09 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 22.40 | 24.20 | 23.30 | 26.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | -0.69 | 0.01 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 26.10 | 28.30 | 27.20 | % | 0.25 | 0 | 0 | 0.76 | -0.74 | 0.01 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 115.00 | 30.80 | 32.90 | 31.85 | % | 0.28 | 0 | 0 | 0.81 | -0.78 | 0.01 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 120.00 | 34.70 | 37.50 | 36.10 | % | 0.30 | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.07 | 5/22/2026 4:00:00 PM EST |