Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $36.55 as of 5/27/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.40 | 20.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 20.00 | 16.80 | 19.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 22.50 | 14.30 | 16.00 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 11.90 | 13.50 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 7.70 | 8.00 | 9.07 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.91 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 3.70 | 3.90 | 3.17 | 0.00 | 0.00% | 0 | 142 | 0.43 | 0.70 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 1.15 | 1.30 | 1.05 | -0.01 | -0.95% | 2 | 214 | 0.40 | 0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.25 | 0.35 | 0.34 | -0.22 | -39.29% | 1 | 449 | 0.38 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.13 | +0.03 | +30.00% | 6 | 476 | 0.46 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 91 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:56 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 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 0.25 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 178 | 0.49 | -0.09 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 1.25 | 1.35 | 1.45 | -0.25 | -14.71% | 1 | 202 | 0.42 | -0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 3.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 131 | 0.39 | -0.64 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 7.70 | 8.00 | 12.90 | 0.00 | 0.00% | 0 | 37 | 0.47 | -0.89 | 0.04 | -0.01 | 4/8/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 12.00 | 13.80 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 2/11/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 17.00 | 19.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 60.00 | 22.10 | 24.20 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |