Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $56.80 as of 7/21/2026 7:56:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.60 | 21.30 | 19.95 | 19.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.40 | 0.94 | 0.01 | -0.04 | 7/17/2026 | 7/21/2026 4:00:00 PM EST |
| 45.00 | 14.70 | 17.10 | 15.90 | 12.98 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.88 | 0.87 | 0.01 | -0.07 | 7/17/2026 | 7/21/2026 4:00:00 PM EST |
| 50.00 | 11.20 | 12.30 | 11.75 | 11.45 | +1.12 | +10.85% | 0.23 | 41 | 54 | 0.89 | 0.78 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 55.00 | 7.90 | 9.00 | 8.45 | 8.80 | +1.30 | +17.34% | 0.15 | 8 | 37 | 0.88 | 0.67 | 0.02 | -0.10 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 60.00 | 6.00 | 6.40 | 6.20 | 6.30 | +1.49 | +30.98% | 0.10 | 32 | 83 | 0.92 | 0.55 | 0.03 | -0.11 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 65.00 | 4.10 | 4.40 | 4.25 | 4.29 | +1.22 | +39.74% | 0.07 | 832 | 206 | 0.92 | 0.43 | 0.03 | -0.10 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 70.00 | 2.85 | 2.90 | 2.88 | 2.90 | +0.85 | +41.47% | 0.04 | 17,249 | 853 | 0.91 | 0.32 | 0.02 | -0.10 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 75.00 | 1.75 | 2.10 | 1.93 | 1.95 | +0.69 | +54.77% | 0.03 | 150 | 189 | 0.91 | 0.24 | 0.02 | -0.08 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 80.00 | 1.05 | 1.40 | 1.23 | 1.26 | +0.46 | +57.50% | 0.02 | 158 | 636 | 0.91 | 0.18 | 0.02 | -0.07 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 85.00 | 0.70 | 1.00 | 0.85 | 0.86 | +0.31 | +56.37% | 0.01 | 101 | 367 | 0.93 | 0.13 | 0.01 | -0.06 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 90.00 | 0.45 | 0.85 | 0.65 | 0.60 | +0.25 | +71.43% | 0.01 | 6 | 265 | 0.96 | 0.09 | 0.01 | -0.05 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 95.00 | 0.15 | 1.10 | 0.63 | 0.40 | +0.15 | +60.00% | 0.01 | 18 | 124 | 1.00 | 0.07 | 0.01 | -0.04 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.12 | +66.67% | 0.00 | 23 | 926 | 0.96 | 0.05 | 0.01 | -0.03 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.03 | 0.03 | 0.00 | -0.02 | 7/14/2026 | 7/21/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.02 | 0.00 | -0.01 | 7/17/2026 | 7/21/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.14 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/21/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.46 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/21/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.60 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/21/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.30 | 1.00 | 0.65 | 0.60 | -0.11 | -15.50% | 0.02 | 3 | 31 | 1.03 | -0.06 | 0.01 | -0.04 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 45.00 | 0.90 | 1.35 | 1.13 | 1.19 | -0.41 | -25.63% | 0.03 | 23 | 1,019 | 0.95 | -0.13 | 0.01 | -0.07 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 50.00 | 2.15 | 2.70 | 2.43 | 2.30 | -0.45 | -16.37% | 0.05 | 93 | 1,878 | 0.96 | -0.22 | 0.02 | -0.09 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 55.00 | 3.90 | 4.50 | 4.20 | 4.20 | -0.60 | -12.50% | 0.08 | 54 | 1,606 | 0.95 | -0.33 | 0.02 | -0.10 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 60.00 | 6.10 | 6.90 | 6.50 | 6.50 | -1.15 | -15.04% | 0.11 | 14 | 1,468 | 0.92 | -0.45 | 0.03 | -0.11 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 65.00 | 8.60 | 9.90 | 9.25 | 10.00 | -0.90 | -8.26% | 0.14 | 20 | 725 | 0.87 | -0.57 | 0.03 | -0.10 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 70.00 | 12.00 | 13.50 | 12.75 | 13.00 | -1.80 | -12.17% | 0.18 | 22 | 349 | 0.84 | -0.68 | 0.02 | -0.10 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 75.00 | 15.90 | 17.50 | 16.70 | 17.29 | -1.61 | -8.52% | 0.22 | 2 | 157 | 0.78 | -0.76 | 0.02 | -0.08 | 7/21/2026 | 7/21/2026 4:00:00 PM EST |
| 80.00 | 20.90 | 22.40 | 21.65 | 23.70 | 0.00 | 0.00% | 0.27 | 0 | 267 | 0.91 | -0.82 | 0.02 | -0.07 | 7/20/2026 | 7/21/2026 4:00:00 PM EST |
| 85.00 | 25.20 | 27.40 | 26.30 | 18.30 | 0.00 | 0.00% | 0.31 | 0 | 565 | 1.23 | -0.87 | 0.01 | -0.06 | 7/10/2026 | 7/21/2026 4:00:00 PM EST |
| 90.00 | 29.00 | 32.20 | 30.60 | 20.99 | 0.00 | 0.00% | 0.34 | 0 | 17 | 1.31 | -0.91 | 0.01 | -0.05 | 7/9/2026 | 7/21/2026 4:00:00 PM EST |
| 95.00 | 33.90 | 37.00 | 35.45 | 21.70 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.37 | -0.93 | 0.01 | -0.04 | 7/2/2026 | 7/21/2026 4:00:00 PM EST |
| 100.00 | 39.40 | 42.00 | 40.70 | % | 0.41 | 0 | 0 | 1.47 | -0.95 | 0.01 | -0.03 | 7/21/2026 4:00:00 PM EST | |||
| 105.00 | 43.80 | 47.60 | 45.70 | % | 0.44 | 0 | 0 | 1.70 | -0.97 | 0.00 | -0.02 | 7/21/2026 4:00:00 PM EST | |||
| 110.00 | 48.70 | 52.70 | 50.70 | % | 0.46 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.01 | 7/21/2026 4:00:00 PM EST | |||
| 115.00 | 53.70 | 57.70 | 55.70 | % | 0.48 | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.01 | 7/21/2026 4:00:00 PM EST | |||
| 120.00 | 58.70 | 62.70 | 60.70 | % | 0.51 | 0 | 0 | 1.98 | -0.99 | 0.00 | -0.01 | 7/21/2026 4:00:00 PM EST | |||
| 125.00 | 63.70 | 67.70 | 65.70 | % | 0.53 | 0 | 0 | 2.06 | -0.99 | 0.00 | 0.00 | 7/21/2026 4:00:00 PM EST | |||
| 130.00 | 68.70 | 72.70 | 70.70 | % | 0.54 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:00 PM EST |