Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $39.70 as of 1/7/2026 5:42:54 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 | 21.50 | 25.40 | 23.45 | % | 1.34 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 20.00 | 19.10 | 23.00 | 21.05 | 15.02 | 0.00 | 0.00% | 1.05 | 0 | 7 | 1.11 | 0.99 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:57 PM EST |
| 22.50 | 16.80 | 20.70 | 18.75 | % | 0.83 | 0 | 0 | 0.99 | 0.97 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 25.00 | 14.80 | 17.80 | 16.30 | 15.65 | 0.00 | 0.00% | 0.65 | 0 | 49 | 0.79 | 0.94 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 30.00 | 11.70 | 12.60 | 12.15 | 11.56 | -0.19 | -1.62% | 0.41 | 1 | 11 | 0.39 | 0.87 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 8.30 | 10.30 | 9.30 | 8.30 | +0.30 | +3.75% | 0.27 | 21 | 79 | 0.50 | 0.75 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 5.90 | 6.10 | 6.00 | 5.90 | +0.55 | +10.28% | 0.15 | 865 | 15,468 | 0.45 | 0.61 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 3.80 | 4.10 | 3.95 | 3.80 | +0.21 | +5.85% | 0.09 | 547 | 174 | 0.45 | 0.46 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 2.10 | 2.65 | 2.38 | 2.29 | +0.14 | +6.52% | 0.05 | 5 | 123 | 0.44 | 0.34 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 1.50 | 1.75 | 1.63 | 1.45 | +0.05 | +3.58% | 0.03 | 195 | 376 | 0.46 | 0.24 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 0.55 | 1.55 | 1.05 | 0.95 | +0.20 | +26.67% | 0.02 | 3 | 25 | 0.46 | 0.17 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.07 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 0.93 | -0.03 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.61 | -0.06 | 0.01 | -0.01 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 30.00 | 0.85 | 1.55 | 1.20 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.50 | -0.13 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 2.40 | 2.95 | 2.68 | 2.74 | -0.01 | -0.37% | 0.08 | 2 | 97 | 0.49 | -0.25 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 4.30 | 5.10 | 4.70 | 4.80 | -0.13 | -2.64% | 0.12 | 16 | 49 | 0.47 | -0.39 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 6.80 | 8.40 | 7.60 | 7.65 | -2.62 | -25.52% | 0.17 | 2 | 20 | 0.45 | -0.54 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 10.30 | 12.90 | 11.60 | % | 0.23 | 0 | 0 | 0.48 | -0.66 | 0.03 | -0.01 | 1/7/2026 3:59:57 PM EST | |||
| 55.00 | 14.60 | 17.30 | 15.95 | 15.90 | % | 0.29 | 4 | 0 | 0.48 | -0.76 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST | |
| 60.00 | 19.00 | 21.70 | 20.35 | % | 0.34 | 0 | 0 | 0.65 | -0.83 | 0.02 | -0.01 | 1/7/2026 3:59:57 PM EST |