Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $86.12 as of 6/26/2026 12:59:16 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
45.00 34.30 37.20 35.75 % 0.79 0 0 1.36 0.97 0.00 -0.02 6/26/2026 3:59:57 PM EST
50.00 29.70 32.70 31.20 % 0.62 0 0 1.25 0.94 0.00 -0.04 6/26/2026 3:59:57 PM EST
55.00 25.60 28.20 26.90 30.38 0.00 0.00% 0.49 0 5 0.87 0.90 0.01 -0.05 6/23/2026 6/26/2026 3:59:57 PM EST
60.00 21.60 24.10 22.85 % 0.38 0 0 0.87 0.85 0.01 -0.06 6/26/2026 3:59:57 PM EST
65.00 17.90 20.10 19.00 21.60 -3.17 -12.80% 0.29 1 31 0.84 0.79 0.01 -0.08 6/26/2026 6/26/2026 3:59:57 PM EST
70.00 14.70 17.00 15.85 21.30 0.00 0.00% 0.23 0 4 0.85 0.72 0.01 -0.09 6/25/2026 6/26/2026 3:59:57 PM EST
75.00 12.20 13.70 12.95 12.80 -2.68 -17.32% 0.17 2 3 0.84 0.65 0.01 -0.09 6/26/2026 6/26/2026 3:59:57 PM EST
80.00 9.60 11.40 10.50 10.50 -2.57 -19.67% 0.13 63 214 0.84 0.57 0.02 -0.10 6/26/2026 6/26/2026 3:59:57 PM EST
85.00 8.20 8.50 8.35 8.70 -3.23 -27.08% 0.10 24 185 0.82 0.49 0.02 -0.10 6/26/2026 6/26/2026 3:59:57 PM EST
90.00 6.50 6.70 6.60 6.50 -3.23 -33.20% 0.07 60 93 0.82 0.42 0.02 -0.09 6/26/2026 6/26/2026 3:59:57 PM EST
95.00 4.90 5.40 5.15 5.10 -2.80 -35.45% 0.05 10 81 0.82 0.36 0.01 -0.09 6/26/2026 6/26/2026 3:59:57 PM EST
100.00 3.90 4.30 4.10 4.10 -2.50 -37.88% 0.04 54 1,214 0.82 0.30 0.01 -0.08 6/26/2026 6/26/2026 3:59:57 PM EST
105.00 2.80 3.40 3.10 3.20 -1.60 -33.34% 0.03 3 221 0.80 0.24 0.01 -0.07 6/26/2026 6/26/2026 3:59:57 PM EST
110.00 2.10 2.75 2.43 2.57 -2.03 -44.13% 0.02 3 40 0.80 0.20 0.01 -0.06 6/26/2026 6/26/2026 3:59:57 PM EST
115.00 1.95 2.20 2.08 2.05 -1.34 -39.53% 0.02 5 28 0.83 0.16 0.01 -0.06 6/26/2026 6/26/2026 3:59:57 PM EST
120.00 1.30 2.10 1.70 1.60 -1.22 -43.27% 0.01 4 53 0.84 0.13 0.01 -0.05 6/26/2026 6/26/2026 3:59:57 PM EST
125.00 0.85 2.20 1.53 1.49 -0.74 -33.19% 0.01 1 24 0.86 0.11 0.01 -0.04 6/26/2026 6/26/2026 3:59:57 PM EST
130.00 0.65 1.90 1.28 1.19 % 0.01 2 0 0.87 0.09 0.01 -0.04 6/26/2026 6/26/2026 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
45.00 0.25 0.60 0.43 0.52 +0.14 +36.85% 0.01 5 207 0.89 -0.03 0.00 -0.02 6/26/2026 6/26/2026 3:59:57 PM EST
50.00 0.70 1.35 1.03 1.04 +0.24 +30.00% 0.02 24 33 0.92 -0.06 0.00 -0.04 6/26/2026 6/26/2026 3:59:57 PM EST
55.00 0.75 2.00 1.38 1.55 +0.48 +44.86% 0.03 6 13 0.81 -0.10 0.01 -0.05 6/26/2026 6/26/2026 3:59:57 PM EST
60.00 2.05 2.65 2.35 2.55 +0.75 +41.67% 0.04 7 616 0.84 -0.15 0.01 -0.06 6/26/2026 6/26/2026 3:59:57 PM EST
65.00 3.60 4.00 3.80 3.70 +0.70 +23.34% 0.06 11 14 0.85 -0.21 0.01 -0.08 6/26/2026 6/26/2026 3:59:57 PM EST
70.00 5.30 5.70 5.50 5.55 +1.35 +32.15% 0.08 17 270 0.84 -0.28 0.01 -0.09 6/26/2026 6/26/2026 3:59:57 PM EST
75.00 7.40 8.20 7.80 7.70 +1.45 +23.20% 0.10 12 65 0.85 -0.35 0.01 -0.09 6/26/2026 6/26/2026 3:59:57 PM EST
80.00 9.80 10.80 10.30 10.24 +2.04 +24.88% 0.13 3 251 0.84 -0.43 0.02 -0.10 6/26/2026 6/26/2026 3:59:57 PM EST
85.00 12.80 13.40 13.10 12.80 +2.90 +29.30% 0.15 1 161 0.82 -0.51 0.02 -0.10 6/26/2026 6/26/2026 3:59:57 PM EST
90.00 15.40 17.40 16.40 13.50 0.00 0.00% 0.18 0 10 0.82 -0.58 0.02 -0.09 6/25/2026 6/26/2026 3:59:57 PM EST
95.00 18.90 21.00 19.95 16.70 0.00 0.00% 0.21 0 10 0.81 -0.64 0.01 -0.09 6/25/2026 6/26/2026 3:59:57 PM EST
100.00 22.70 25.00 23.85 % 0.24 0 0 0.81 -0.70 0.01 -0.08 6/26/2026 3:59:57 PM EST
105.00 26.70 29.10 27.90 % 0.27 0 0 0.80 -0.76 0.01 -0.07 6/26/2026 3:59:57 PM EST
110.00 31.10 33.50 32.30 % 0.29 0 0 0.80 -0.80 0.01 -0.06 6/26/2026 3:59:57 PM EST
115.00 35.60 37.90 36.75 % 0.32 0 0 0.78 -0.84 0.01 -0.06 6/26/2026 3:59:57 PM EST
120.00 39.70 42.50 41.10 % 0.34 0 0 1.01 -0.87 0.01 -0.05 6/26/2026 3:59:57 PM EST
125.00 44.90 47.50 46.20 % 0.37 0 0 1.02 -0.89 0.01 -0.04 6/26/2026 3:59:57 PM EST
130.00 49.30 52.50 50.90 % 0.39 0 0 1.08 -0.91 0.01 -0.04 6/26/2026 3:59:57 PM EST