Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $48.17 as of 8/24/2026 8:25:01 AM 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 | 14.70 | 17.60 | 16.15 | 22.60 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 10.50 | 12.50 | 11.50 | 12.74 | 0.00 | 0.00% | 0.33 | 0 | 64 | 1.26 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 6.20 | 7.30 | 6.75 | 7.00 | -1.05 | -13.05% | 0.17 | 1 | 17 | 0.55 | 0.85 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 3.00 | 3.60 | 3.30 | 3.30 | -2.00 | -37.74% | 0.07 | 24 | 307 | 0.57 | 0.60 | 0.06 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 1.15 | 1.40 | 1.28 | 1.30 | -0.80 | -38.10% | 0.03 | 750 | 456 | 0.56 | 0.32 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.44 | -46.32% | 0.01 | 105 | 2,544 | 0.60 | 0.14 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.20 | -54.06% | 0.00 | 130 | 861 | 0.63 | 0.06 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 820 | 0.81 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 754 | 0.72 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 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 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 73 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 31 | 648 | 0.57 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 0.50 | 0.65 | 0.58 | 0.57 | +0.16 | +39.03% | 0.01 | 49 | 1,665 | 0.57 | -0.15 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 2.10 | 2.35 | 2.23 | 2.15 | +0.55 | +34.38% | 0.05 | 95 | 4,770 | 0.57 | -0.40 | 0.06 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 5.00 | 5.70 | 5.35 | 5.30 | +1.23 | +30.23% | 0.11 | 67 | 1,923 | 0.60 | -0.68 | 0.05 | -0.05 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 8.80 | 10.50 | 9.65 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 915 | 0.91 | -0.86 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 12.60 | 14.80 | 13.70 | 12.40 | 0.00 | 0.00% | 0.23 | 0 | 422 | 0.92 | -0.94 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 17.20 | 20.90 | 19.05 | 17.75 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.44 | -0.98 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 22.10 | 26.00 | 24.05 | 20.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.64 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 27.30 | 30.90 | 29.10 | 27.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 80.00 | 32.40 | 35.90 | 34.15 | 28.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 37.10 | 40.90 | 39.00 | % | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 90.00 | 42.30 | 45.90 | 44.10 | 38.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 47.30 | 50.90 | 49.10 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 100.00 | 52.10 | 55.90 | 54.00 | % | 0.54 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |