Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $40.68 as of 7/29/2025 2:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 22.80 | 24.30 | 23.55 | 18.27 | 0.00 | 0.00% | 1.35 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 20.40 | 22.30 | 21.35 | 18.92 | 0.00 | 0.00% | 1.07 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 18.00 | 19.80 | 18.90 | 19.50 | 0.00 | 0.00% | 0.84 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 15.30 | 16.80 | 16.05 | 11.70 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 10.60 | 11.30 | 10.95 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.61 | 0.97 | 0.01 | -0.01 | 7/10/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 6.30 | 6.50 | 6.40 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 194 | 0.44 | 0.84 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 2.90 | 3.10 | 3.00 | 2.94 | +0.24 | +8.89% | 0.07 | 10 | 748 | 0.43 | 0.58 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.10 | -8.34% | 0.02 | 1 | 562 | 0.41 | 0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 17 | 716 | 0.40 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.47 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.82 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.12 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.46 | -0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.05 | +9.10% | 0.02 | 2 | 497 | 0.44 | -0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 2.05 | 2.30 | 2.18 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 383 | 0.42 | -0.42 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 5.10 | 5.40 | 5.25 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 580 | 0.40 | -0.72 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 9.50 | 9.70 | 9.60 | 9.30 | 0.00 | 0.00% | 0.19 | 0 | 129 | 0.42 | -0.90 | 0.03 | -0.01 | 7/9/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 14.30 | 16.30 | 15.30 | 22.10 | 0.00 | 0.00% | 0.28 | 0 | 291 | 0.58 | -0.97 | 0.01 | 0.00 | 4/7/2025 | 7/29/2025 1:58:52 PM EST |
| 60.00 | 18.50 | 20.30 | 19.40 | 18.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 7/29/2025 1:58:52 PM EST |
| 65.00 | 24.00 | 24.80 | 24.40 | 21.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 7/29/2025 1:58:52 PM EST |
| 70.00 | 28.30 | 30.20 | 29.25 | 30.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 7/29/2025 1:58:52 PM EST |
| 75.00 | 32.90 | 36.40 | 34.65 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 80.00 | 37.40 | 40.50 | 38.95 | 38.06 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 7/29/2025 1:58:52 PM EST |