Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $68.00 as of 7/9/2026 6:15:42 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 | 50.30 | 54.10 | 52.20 | % | 2.98 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 20.00 | 48.40 | 51.80 | 50.10 | 63.18 | 0.00 | 0.00% | 2.50 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:51 PM EST |
| 22.50 | 45.50 | 49.10 | 47.30 | % | 2.10 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 25.00 | 42.80 | 46.60 | 44.70 | 58.18 | 0.00 | 0.00% | 1.79 | 0 | 14 | 5.77 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:51 PM EST |
| 30.00 | 38.50 | 41.60 | 40.05 | 36.80 | 0.00 | 0.00% | 1.33 | 0 | 2 | 4.86 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 35.00 | 33.70 | 36.60 | 35.15 | 36.98 | 0.00 | 0.00% | 1.00 | 0 | 105 | 4.11 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 40.00 | 28.70 | 30.90 | 29.80 | 32.70 | +4.63 | +16.50% | 0.74 | 2 | 5,928 | 3.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 45.00 | 23.60 | 26.00 | 24.80 | 24.60 | 0.00 | 0.00% | 0.55 | 0 | 630 | 2.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 50.00 | 18.80 | 21.70 | 20.25 | 27.55 | 0.00 | 0.00% | 0.41 | 0 | 1,213 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 14.00 | 16.80 | 15.40 | 16.02 | +5.82 | +57.06% | 0.28 | 1 | 597 | 1.96 | 0.98 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 9.50 | 11.50 | 10.50 | 11.30 | +2.30 | +25.56% | 0.17 | 11 | 783 | 1.38 | 0.89 | 0.02 | -0.09 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 5.90 | 6.50 | 6.20 | 7.20 | +1.84 | +34.33% | 0.10 | 13 | 1,568 | 0.89 | 0.73 | 0.04 | -0.16 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 70.00 | 2.80 | 3.10 | 2.95 | 3.90 | +1.33 | +51.76% | 0.04 | 15 | 732 | 0.82 | 0.50 | 0.05 | -0.19 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 1.05 | 1.40 | 1.23 | 1.25 | +0.15 | +13.64% | 0.02 | 90 | 1,729 | 0.79 | 0.27 | 0.04 | -0.17 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 80.00 | 0.20 | 0.70 | 0.45 | 0.50 | +0.06 | +13.64% | 0.01 | 19 | 1,413 | 0.81 | 0.13 | 0.03 | -0.11 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 59 | 1,711 | 0.82 | 0.05 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 100 | 2,459 | 0.88 | 0.02 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.16 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 73 | 12,656 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.43 | -86.00% | 0.00 | 7 | 6,994 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 745 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.18 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 2,497 | 2.05 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/9/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 97 | 4.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/9/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.42 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 640 | 3.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 999 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 235 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.23 | -60.53% | 0.00 | 2 | 1,065 | 1.19 | -0.02 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.43 | -48.87% | 0.01 | 200 | 4,169 | 0.85 | -0.11 | 0.02 | -0.09 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 1.20 | 1.65 | 1.43 | 1.20 | -1.10 | -47.83% | 0.02 | 36 | 1,507 | 0.80 | -0.27 | 0.04 | -0.16 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 70.00 | 3.10 | 3.70 | 3.40 | 3.20 | -1.30 | -28.89% | 0.05 | 38 | 1,430 | 0.76 | -0.50 | 0.05 | -0.19 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 6.30 | 6.80 | 6.55 | 6.53 | -1.67 | -20.37% | 0.09 | 33 | 1,811 | 0.71 | -0.73 | 0.04 | -0.17 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 80.00 | 9.60 | 11.50 | 10.55 | 10.36 | -4.14 | -28.56% | 0.13 | 33 | 1,547 | 1.06 | -0.87 | 0.03 | -0.11 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 85.00 | 13.50 | 16.40 | 14.95 | 14.14 | -5.81 | -29.13% | 0.18 | 1 | 938 | 1.28 | -0.95 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 90.00 | 18.40 | 21.40 | 19.90 | 18.80 | 0.00 | 0.00% | 0.22 | 0 | 326 | 1.52 | -0.98 | 0.01 | -0.03 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 95.00 | 23.40 | 26.50 | 24.95 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/9/2026 3:59:51 PM EST |
| 100.00 | 28.50 | 31.70 | 30.10 | 23.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 105.00 | 33.50 | 36.70 | 35.10 | 33.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 3:59:51 PM EST |
| 110.00 | 38.50 | 42.20 | 40.35 | 24.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/9/2026 3:59:51 PM EST |
| 115.00 | 43.50 | 46.50 | 45.00 | 36.11 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:51 PM EST |
| 120.00 | 48.50 | 51.70 | 50.10 | 42.37 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:51 PM EST |
| 125.00 | 53.50 | 56.50 | 55.00 | % | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST |