Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $39.03 as of 7/8/2025 7:29:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 23.60 | 22.20 | 21.60 | +1.00 | +4.86% | 1.11 | 1 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 22.50 | 18.30 | 21.10 | 19.70 | % | 0.88 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 25.00 | 15.70 | 18.60 | 17.15 | % | 0.69 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 30.00 | 10.90 | 13.70 | 12.30 | % | 0.41 | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 35.00 | 6.80 | 8.10 | 7.45 | 7.00 | +1.50 | +27.28% | 0.21 | 1 | 7 | 0.53 | 0.88 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 3.30 | 3.60 | 3.45 | 3.35 | +1.50 | +81.09% | 0.09 | 14 | 79 | 0.45 | 0.65 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 1.15 | 1.30 | 1.23 | 1.20 | +0.75 | +166.67% | 0.03 | 473 | 118 | 0.45 | 0.33 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 0.25 | 0.65 | 0.45 | 0.35 | +0.15 | +75.00% | 0.01 | 23 | 242 | 0.49 | 0.11 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.01 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST | |||
| 35.00 | 0.30 | 0.80 | 0.55 | 0.40 | -0.30 | -42.86% | 0.02 | 7 | 23 | 0.55 | -0.12 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 40.00 | 1.50 | 1.70 | 1.60 | 1.65 | -1.00 | -37.74% | 0.04 | 169 | 13 | 0.46 | -0.35 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 45.00 | 4.30 | 4.60 | 4.45 | 4.30 | -1.70 | -28.34% | 0.10 | 3 | 2 | 0.46 | -0.67 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:57 PM EST |
| 50.00 | 7.60 | 10.60 | 9.10 | % | 0.18 | 0 | 0 | 0.96 | -0.89 | 0.03 | -0.02 | 7/8/2025 3:59:57 PM EST | |||
| 55.00 | 12.40 | 15.40 | 13.90 | % | 0.25 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:57 PM EST |