Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $81.35 as of 5/22/2026 12:48:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 59.60 | 62.40 | 61.00 | % | 2.44 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 30.00 | 54.60 | 57.40 | 56.00 | % | 1.87 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 35.00 | 49.60 | 52.40 | 51.00 | % | 1.46 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 40.00 | 44.60 | 47.50 | 46.05 | 40.00 | 0.00 | 0.00% | 1.15 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 45.00 | 39.40 | 42.50 | 40.95 | 41.08 | +12.02 | +41.37% | 0.91 | 1 | 17 | 1.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 34.80 | 37.70 | 36.25 | 37.35 | +9.35 | +33.40% | 0.72 | 1 | 58 | 1.76 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 30.00 | 32.80 | 31.40 | 32.96 | +8.96 | +37.34% | 0.57 | 1 | 306 | 1.54 | 0.97 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 25.20 | 28.00 | 26.60 | 28.00 | +8.06 | +40.43% | 0.44 | 4 | 895 | 1.35 | 0.95 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 20.70 | 22.90 | 21.80 | 22.78 | +7.18 | +46.03% | 0.34 | 314 | 734 | 1.11 | 0.90 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 16.50 | 18.10 | 17.30 | 17.53 | +4.38 | +33.31% | 0.25 | 78 | 686 | 0.80 | 0.84 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 75.00 | 13.20 | 14.00 | 13.60 | 13.56 | +3.66 | +36.97% | 0.18 | 187 | 2,473 | 0.78 | 0.76 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 9.70 | 10.50 | 10.10 | 10.10 | +3.00 | +42.26% | 0.13 | 260 | 2,112 | 0.77 | 0.66 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 7.50 | 7.80 | 7.65 | 7.65 | +2.39 | +45.44% | 0.09 | 515 | 1,616 | 0.79 | 0.56 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 5.40 | 5.80 | 5.60 | 5.70 | +2.07 | +57.03% | 0.06 | 1,237 | 3,057 | 0.79 | 0.45 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 3.80 | 4.30 | 4.05 | 4.00 | +1.40 | +53.85% | 0.04 | 320 | 654 | 0.80 | 0.35 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 2.90 | 3.10 | 3.00 | 2.95 | +1.17 | +65.73% | 0.03 | 3,534 | 1,941 | 0.82 | 0.27 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 1.90 | 2.35 | 2.13 | 2.10 | +0.85 | +68.00% | 0.02 | 243 | 162 | 0.83 | 0.21 | 0.02 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 1.50 | 1.90 | 1.70 | 1.80 | % | 0.02 | 143 | 0 | 0.87 | 0.16 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 115.00 | 1.10 | 1.40 | 1.25 | 1.20 | % | 0.01 | 38 | 0 | 0.88 | 0.12 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 120.00 | 0.90 | 1.20 | 1.05 | 0.95 | % | 0.01 | 1,171 | 0 | 0.93 | 0.09 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.01 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 115 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 138 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.09 | +56.25% | 0.01 | 9 | 431 | 1.24 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 55.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.04 | -13.80% | 0.01 | 42 | 1,684 | 0.94 | -0.03 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.48 | -0.05 | -9.44% | 0.01 | 94 | 2,369 | 0.88 | -0.05 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 65.00 | 0.65 | 1.10 | 0.88 | 0.85 | -0.15 | -15.00% | 0.01 | 122 | 3,332 | 0.82 | -0.10 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 70.00 | 1.40 | 2.00 | 1.70 | 1.54 | -0.59 | -27.70% | 0.02 | 186 | 1,280 | 0.82 | -0.16 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 75.00 | 2.40 | 2.85 | 2.63 | 2.75 | -0.95 | -25.68% | 0.04 | 4,210 | 4,244 | 0.76 | -0.24 | 0.02 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 80.00 | 4.30 | 4.60 | 4.45 | 4.46 | -1.24 | -21.76% | 0.06 | 74 | 211 | 0.77 | -0.34 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 85.00 | 6.70 | 6.90 | 6.80 | 6.85 | -1.95 | -22.16% | 0.08 | 216 | 21 | 0.77 | -0.44 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 90.00 | 9.40 | 9.90 | 9.65 | 9.60 | -3.40 | -26.16% | 0.11 | 379 | 3 | 0.77 | -0.55 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 95.00 | 12.60 | 13.80 | 13.20 | 12.60 | -4.38 | -25.80% | 0.14 | 39 | 1 | 0.78 | -0.65 | 0.02 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 100.00 | 16.20 | 17.60 | 16.90 | 16.40 | -6.10 | -27.12% | 0.17 | 38 | 7 | 0.76 | -0.73 | 0.02 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 105.00 | 19.90 | 22.30 | 21.10 | 26.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.75 | -0.79 | 0.02 | -0.10 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 110.00 | 24.10 | 26.70 | 25.40 | % | 0.23 | 0 | 0 | 0.99 | -0.84 | 0.01 | -0.09 | 5/22/2026 4:00:00 PM EST | |||
| 115.00 | 28.60 | 31.40 | 30.00 | % | 0.26 | 0 | 0 | 1.05 | -0.88 | 0.01 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 120.00 | 33.50 | 36.30 | 34.90 | 35.02 | % | 0.29 | 3 | 0 | 1.13 | -0.91 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |