Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $45.31 as of 2/20/2026 6:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.00 | 28.30 | 26.65 | % | 1.33 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 22.50 | 22.50 | 25.80 | 24.15 | % | 1.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 25.00 | 20.10 | 23.40 | 21.75 | % | 0.87 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 30.00 | 15.10 | 17.90 | 16.50 | 16.16 | 0.00 | 0.00% | 0.55 | 0 | 14 | 1.73 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 10.80 | 12.80 | 11.80 | 11.80 | -1.85 | -13.56% | 0.34 | 1 | 12 | 1.25 | 0.96 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 6.20 | 7.20 | 6.70 | 6.83 | -0.47 | -6.44% | 0.17 | 9 | 52 | 0.47 | 0.85 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 45.00 | 2.95 | 3.20 | 3.08 | 3.20 | -0.04 | -1.24% | 0.07 | 74 | 572 | 0.49 | 0.60 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 50.00 | 0.95 | 1.15 | 1.05 | 1.07 | +0.02 | +1.91% | 0.02 | 82 | 5,150 | 0.47 | 0.29 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 88 | 1,926 | 0.50 | 0.11 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.05 | -27.78% | 0.00 | 19 | 5,434 | 0.56 | 0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.08 | -38.10% | 0.00 | 3 | 1,198 | 0.61 | -0.04 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 0.45 | 1.25 | 0.85 | 0.55 | -0.17 | -23.62% | 0.02 | 22 | 470 | 0.51 | -0.15 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 45.00 | 1.70 | 1.90 | 1.80 | 1.75 | -0.45 | -20.46% | 0.04 | 49 | 5,771 | 0.47 | -0.40 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 50.00 | 4.70 | 5.10 | 4.90 | 4.55 | -0.45 | -9.00% | 0.10 | 1 | 89 | 0.48 | -0.71 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 55.00 | 7.80 | 10.20 | 9.00 | % | 0.16 | 0 | 0 | 0.81 | -0.89 | 0.03 | -0.02 | 2/20/2026 3:59:55 PM EST | |||
| 60.00 | 12.60 | 15.10 | 13.85 | 20.33 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.99 | -0.97 | 0.01 | -0.01 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 65.00 | 17.30 | 20.10 | 18.70 | % | 0.29 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 70.00 | 21.80 | 25.20 | 23.50 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST |