Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $36.42 as of 12/23/2025 3:08:36 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 | 17.40 | 20.70 | 19.05 | % | 1.09 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 20.00 | 14.30 | 18.20 | 16.25 | 16.50 | 0.00 | 0.00% | 0.81 | 0 | 8 | 2.76 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 12.80 | 15.30 | 14.05 | 13.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 10.60 | 11.50 | 11.05 | 14.98 | 0.00 | 0.00% | 0.44 | 0 | 3,490 | 1.07 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 5.90 | 7.20 | 6.55 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 152 | 0.95 | 0.97 | 0.02 | -0.01 | 12/18/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 1.95 | 2.10 | 2.03 | 2.23 | -0.20 | -8.23% | 0.06 | 17 | 2,756 | 0.36 | 0.66 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 111 | 5,178 | 0.39 | 0.16 | 0.07 | -0.02 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 1,468 | 0.47 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 926 | 1.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.91 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.19 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,389 | 0.50 | -0.03 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.80 | 0.85 | 0.83 | 0.88 | +0.05 | +6.03% | 0.02 | 22 | 3,606 | 0.38 | -0.34 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 3.40 | 4.50 | 3.95 | 3.75 | 0.00 | 0.00% | 0.10 | 0 | 1,675 | 0.53 | -0.84 | 0.07 | -0.02 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 7.90 | 9.40 | 8.65 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 228 | 0.80 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 12.50 | 14.80 | 13.65 | 17.10 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 17.30 | 20.90 | 19.10 | 22.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 22.20 | 25.10 | 23.65 | 29.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 27.20 | 30.10 | 28.65 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |