Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $39.23 as of 7/25/2025 12:45:17 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 | 18.60 | 20.80 | 19.70 | 21.22 | 0.00 | 0.00% | 0.98 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
22.50 | 16.10 | 18.30 | 17.20 | % | 0.76 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
25.00 | 13.60 | 15.50 | 14.55 | % | 0.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
30.00 | 8.70 | 10.10 | 9.40 | % | 0.31 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
35.00 | 4.90 | 5.10 | 5.00 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.51 | 0.83 | 0.05 | -0.03 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
40.00 | 1.60 | 1.70 | 1.65 | 1.66 | -0.02 | -1.19% | 0.04 | 13 | 243 | 0.50 | 0.45 | 0.08 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
45.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.06 | +18.75% | 0.01 | 10 | 643 | 0.52 | 0.15 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
50.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 18 | 363 | 0.57 | 0.04 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.02 | 0.01 | -0.01 | 7/14/2025 | 7/25/2025 11:58:53 AM EST |
35.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.10 | +25.00% | 0.01 | 228 | 4,434 | 0.52 | -0.17 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
40.00 | 2.00 | 2.15 | 2.08 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 331 | 0.49 | -0.55 | 0.08 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
45.00 | 5.70 | 6.00 | 5.85 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.54 | -0.85 | 0.05 | -0.03 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
50.00 | 10.40 | 12.30 | 11.35 | % | 0.23 | 0 | 0 | 1.22 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
55.00 | 15.30 | 17.60 | 16.45 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |