Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $57.60 as of 7/24/2026 7:56:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 26.00 | 24.15 | % | 0.80 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 35.00 | 18.10 | 21.20 | 19.65 | 20.80 | % | 0.56 | 7 | 0 | 1.31 | 0.93 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 40.00 | 14.00 | 16.80 | 15.40 | 19.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.82 | 0.86 | 0.01 | -0.04 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 10.60 | 12.60 | 11.60 | % | 0.26 | 0 | 0 | 0.82 | 0.76 | 0.02 | -0.05 | 7/24/2026 3:59:55 PM EST | |||
| 50.00 | 7.70 | 9.60 | 8.65 | 13.61 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.83 | 0.65 | 0.02 | -0.06 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 5.60 | 6.50 | 6.05 | % | 0.11 | 0 | 0 | 0.79 | 0.53 | 0.02 | -0.06 | 7/24/2026 3:59:55 PM EST | |||
| 60.00 | 3.60 | 5.20 | 4.40 | 4.28 | -1.92 | -30.97% | 0.07 | 8 | 23 | 0.81 | 0.42 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 2.80 | 3.80 | 3.30 | 3.00 | -1.67 | -35.76% | 0.05 | 114 | 31 | 0.83 | 0.33 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 70.00 | 1.85 | 2.80 | 2.33 | 2.26 | -1.00 | -30.68% | 0.03 | 83 | 734 | 0.83 | 0.25 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 75.00 | 1.00 | 2.10 | 1.55 | 1.67 | -1.48 | -46.99% | 0.02 | 3 | 17 | 0.82 | 0.19 | 0.02 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 1.23 | -0.92 | -42.80% | 0.01 | 3 | 77 | 0.85 | 0.14 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 0.50 | 1.10 | 0.80 | 1.00 | -0.35 | -25.93% | 0.01 | 5 | 7 | 0.83 | 0.10 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 90.00 | 0.20 | 1.05 | 0.63 | 0.60 | -0.70 | -53.85% | 0.01 | 2 | 24 | 0.83 | 0.07 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | 0.57 | % | 0.00 | 1 | 0 | 0.78 | 0.05 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.10 | 0.04 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 22 | 0.85 | -0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 0.30 | 0.95 | 0.63 | 0.80 | +0.19 | +31.15% | 0.02 | 4 | 328 | 0.82 | -0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 1.20 | 2.00 | 1.60 | 1.50 | +0.15 | +11.12% | 0.04 | 2 | 44 | 0.85 | -0.14 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 2.45 | 3.50 | 2.98 | 2.50 | +0.05 | +2.05% | 0.07 | 5 | 13 | 0.84 | -0.24 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 50.00 | 4.30 | 5.00 | 4.65 | 4.76 | +0.78 | +19.60% | 0.09 | 2 | 595 | 0.79 | -0.35 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 55.00 | 6.70 | 7.80 | 7.25 | 7.40 | +1.16 | +18.59% | 0.13 | 1 | 20 | 0.78 | -0.47 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 60.00 | 10.30 | 11.00 | 10.65 | 10.63 | +2.03 | +23.61% | 0.18 | 2 | 254 | 0.80 | -0.58 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 65.00 | 13.20 | 15.40 | 14.30 | % | 0.22 | 0 | 0 | 0.79 | -0.67 | 0.02 | -0.06 | 7/24/2026 3:59:55 PM EST | |||
| 70.00 | 17.10 | 19.60 | 18.35 | 18.12 | +2.52 | +16.16% | 0.26 | 5 | 1 | 0.77 | -0.75 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 75.00 | 21.50 | 24.30 | 22.90 | % | 0.31 | 0 | 0 | 0.76 | -0.81 | 0.02 | -0.04 | 7/24/2026 3:59:55 PM EST | |||
| 80.00 | 25.90 | 28.90 | 27.40 | 23.59 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.11 | -0.86 | 0.01 | -0.03 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 85.00 | 30.80 | 32.80 | 31.80 | % | 0.37 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.03 | 7/24/2026 3:59:55 PM EST | |||
| 90.00 | 35.60 | 38.20 | 36.90 | 34.53 | % | 0.41 | 3 | 0 | 1.17 | -0.93 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 95.00 | 40.00 | 42.50 | 41.25 | % | 0.43 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 100.00 | 44.80 | 48.40 | 46.60 | % | 0.47 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.01 | 7/24/2026 3:59:55 PM EST |