Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $80.63 as of 5/29/2026 12:38:26 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 | 60.70 | 64.70 | 62.70 | % | 3.58 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:37 AM EST | |||
| 20.00 | 58.20 | 62.20 | 60.20 | % | 3.01 | 0 | 7 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:37 AM EST | |||
| 22.50 | 55.80 | 59.70 | 57.75 | % | 2.57 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:37 AM EST | |||
| 25.00 | 53.30 | 57.20 | 55.25 | 55.85 | 0.00 | 0.00% | 2.21 | 0 | 15 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:37 AM EST |
| 30.00 | 48.30 | 52.20 | 50.25 | 39.73 | 0.00 | 0.00% | 1.68 | 0 | 11 | 2.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 11:58:37 AM EST |
| 35.00 | 43.30 | 47.20 | 45.25 | 50.87 | 0.00 | 0.00% | 1.29 | 0 | 121 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 11:58:37 AM EST |
| 40.00 | 39.10 | 41.70 | 40.40 | 41.11 | 0.00 | 0.00% | 1.01 | 0 | 7,256 | 1.51 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 11:58:37 AM EST |
| 45.00 | 34.40 | 36.90 | 35.65 | 37.30 | 0.00 | 0.00% | 0.79 | 0 | 642 | 1.34 | 0.98 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 11:58:37 AM EST |
| 50.00 | 29.70 | 31.50 | 30.60 | 30.60 | -0.30 | -0.98% | 0.61 | 1 | 1,290 | 1.08 | 0.96 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 55.00 | 25.10 | 27.40 | 26.25 | 27.00 | 0.00 | 0.00% | 0.48 | 0 | 648 | 1.05 | 0.93 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 11:58:37 AM EST |
| 60.00 | 20.60 | 23.30 | 21.95 | 22.57 | 0.00 | 0.00% | 0.37 | 0 | 822 | 0.76 | 0.88 | 0.01 | -0.05 | 5/28/2026 | 5/29/2026 11:58:37 AM EST |
| 65.00 | 17.20 | 18.90 | 18.05 | 17.50 | -1.70 | -8.86% | 0.28 | 75 | 1,693 | 0.80 | 0.82 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 70.00 | 13.90 | 14.90 | 14.40 | 14.78 | -1.52 | -9.33% | 0.21 | 13 | 598 | 0.75 | 0.74 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 75.00 | 10.90 | 12.30 | 11.60 | 13.00 | +0.45 | +3.59% | 0.15 | 10 | 520 | 0.77 | 0.65 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 80.00 | 8.40 | 9.00 | 8.70 | 8.60 | -0.99 | -10.33% | 0.11 | 196 | 1,176 | 0.72 | 0.56 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 85.00 | 6.50 | 7.00 | 6.75 | 6.75 | -0.56 | -7.67% | 0.08 | 37 | 742 | 0.73 | 0.47 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 90.00 | 4.90 | 5.30 | 5.10 | 5.19 | -0.81 | -13.50% | 0.06 | 95 | 849 | 0.75 | 0.39 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 95.00 | 3.80 | 4.10 | 3.95 | 3.95 | -0.50 | -11.24% | 0.04 | 276 | 543 | 0.75 | 0.32 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 100.00 | 2.95 | 3.20 | 3.08 | 3.07 | -0.43 | -12.29% | 0.03 | 1,162 | 1,380 | 0.76 | 0.26 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 105.00 | 2.25 | 2.50 | 2.38 | 2.30 | -0.71 | -23.59% | 0.02 | 48 | 426 | 0.77 | 0.21 | 0.01 | -0.07 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 110.00 | 1.75 | 2.00 | 1.88 | 1.90 | -0.50 | -20.84% | 0.02 | 64 | 80 | 0.78 | 0.17 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 115.00 | 1.35 | 2.15 | 1.75 | 1.35 | -0.45 | -25.00% | 0.02 | 4 | 165 | 0.84 | 0.14 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 120.00 | 1.15 | 1.25 | 1.20 | 1.25 | -0.50 | -28.58% | 0.01 | 1,014 | 1,304 | 0.82 | 0.11 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 125.00 | 0.85 | 1.35 | 1.10 | 1.00 | -0.40 | -28.58% | 0.01 | 2 | 17 | 0.85 | 0.09 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 11:58:37 AM 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 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:37 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 201 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:37 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 11:58:37 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/29/2026 11:58:37 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 11:58:37 AM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 11:58:37 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.14 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 11:58:37 AM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 2 | 967 | 0.80 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.78 | -0.04 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 11:58:37 AM EST |
| 55.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.10 | -11.12% | 0.02 | 1 | 264 | 0.78 | -0.07 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 60.00 | 1.20 | 1.70 | 1.45 | 1.36 | +0.12 | +9.68% | 0.02 | 1 | 527 | 0.76 | -0.12 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 65.00 | 2.30 | 2.45 | 2.38 | 2.35 | +0.15 | +6.82% | 0.04 | 5 | 567 | 0.73 | -0.18 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 70.00 | 3.70 | 4.00 | 3.85 | 3.85 | +0.23 | +6.36% | 0.06 | 6 | 419 | 0.73 | -0.26 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 75.00 | 5.70 | 5.90 | 5.80 | 5.70 | -0.10 | -1.73% | 0.08 | 145 | 443 | 0.72 | -0.35 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 80.00 | 8.20 | 8.50 | 8.35 | 8.35 | +0.25 | +3.09% | 0.10 | 197 | 281 | 0.73 | -0.44 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 85.00 | 11.30 | 11.50 | 11.40 | 11.30 | +0.20 | +1.81% | 0.13 | 16 | 439 | 0.73 | -0.53 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 90.00 | 14.70 | 14.90 | 14.80 | 15.20 | 0.00 | 0.00% | 0.16 | 0 | 170 | 0.74 | -0.61 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 11:58:37 AM EST |
| 95.00 | 18.10 | 18.80 | 18.45 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 121 | 0.74 | -0.68 | 0.02 | -0.08 | 5/26/2026 | 5/29/2026 11:58:37 AM EST |
| 100.00 | 22.20 | 23.00 | 22.60 | 22.43 | +3.74 | +20.02% | 0.23 | 10 | 3 | 0.76 | -0.74 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 11:58:37 AM EST |
| 105.00 | 26.10 | 27.30 | 26.70 | 20.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.73 | -0.79 | 0.01 | -0.07 | 5/26/2026 | 5/29/2026 11:58:37 AM EST |
| 110.00 | 29.90 | 32.30 | 31.10 | 24.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.89 | -0.83 | 0.01 | -0.06 | 5/26/2026 | 5/29/2026 11:58:37 AM EST |
| 115.00 | 34.60 | 37.20 | 35.90 | 30.20 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.95 | -0.86 | 0.01 | -0.05 | 5/26/2026 | 5/29/2026 11:58:37 AM EST |
| 120.00 | 39.30 | 41.30 | 40.30 | 38.80 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.89 | -0.89 | 0.01 | -0.05 | 5/27/2026 | 5/29/2026 11:58:37 AM EST |
| 125.00 | 44.10 | 46.90 | 45.50 | % | 0.36 | 0 | 0 | 1.04 | -0.91 | 0.01 | -0.04 | 5/29/2026 11:58:37 AM EST |