Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $50.82 as of 8/12/2026 1:09:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.30 | 20.20 | 18.25 | 15.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 40.00 | 11.30 | 14.20 | 12.75 | 11.05 | 0.00 | 0.00% | 0.32 | 0 | 84 | 1.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 45.00 | 6.50 | 9.70 | 8.10 | 8.17 | +0.77 | +10.41% | 0.18 | 3 | 192 | 1.39 | 0.96 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 50.00 | 3.70 | 4.20 | 3.95 | 4.04 | +1.59 | +64.90% | 0.08 | 88 | 704 | 0.52 | 0.78 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 55.00 | 1.20 | 1.55 | 1.38 | 1.34 | +0.54 | +67.50% | 0.03 | 210 | 2,481 | 0.61 | 0.39 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 117 | 1,909 | 0.62 | 0.11 | 0.04 | -0.06 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 47 | 736 | 0.67 | 0.02 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 118 | 18,247 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 559 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,268 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 955 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.63 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 174 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 18 | 1,950 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.17 | -56.67% | 0.00 | 20 | 3,075 | 0.71 | -0.04 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 50.00 | 0.70 | 0.90 | 0.80 | 0.75 | -1.00 | -57.15% | 0.02 | 104 | 2,533 | 0.64 | -0.22 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 55.00 | 2.45 | 3.50 | 2.98 | 3.16 | -1.84 | -36.80% | 0.05 | 49 | 1,681 | 0.61 | -0.61 | 0.08 | -0.11 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 60.00 | 6.60 | 7.70 | 7.15 | 7.10 | -2.50 | -26.05% | 0.12 | 27 | 1,449 | 0.97 | -0.89 | 0.04 | -0.06 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 65.00 | 11.20 | 13.80 | 12.50 | 12.25 | -1.65 | -11.88% | 0.19 | 7 | 712 | 1.75 | -0.98 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 70.00 | 15.90 | 18.80 | 17.35 | 17.09 | 0.00 | 0.00% | 0.25 | 0 | 327 | 2.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 75.00 | 20.00 | 22.90 | 21.45 | 22.20 | -0.60 | -2.64% | 0.29 | 8 | 19 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 80.00 | 25.60 | 28.00 | 26.80 | 27.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 85.00 | 30.60 | 33.00 | 31.80 | 32.00 | 0.00 | 0.00% | 0.37 | 0 | 148 | 2.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 90.00 | 34.80 | 38.80 | 36.80 | 20.99 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 4:00:03 PM EST |
| 95.00 | 39.80 | 43.40 | 41.60 | 39.19 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:03 PM EST |
| 100.00 | 44.90 | 48.40 | 46.65 | % | 0.47 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 105.00 | 49.90 | 53.40 | 51.65 | % | 0.49 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 110.00 | 54.80 | 58.40 | 56.60 | % | 0.51 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 115.00 | 59.80 | 63.80 | 61.80 | % | 0.54 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 120.00 | 64.90 | 68.40 | 66.65 | % | 0.56 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 125.00 | 69.90 | 73.60 | 71.75 | % | 0.57 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 130.00 | 75.50 | 78.40 | 76.95 | % | 0.59 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST |