Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $49.45 as of 10/9/2026 6:57:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.70 | 27.50 | 26.10 | % | 1.16 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 25.00 | 22.10 | 24.90 | 23.50 | 25.49 | 0.00 | 0.00% | 0.94 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 3:59:59 PM EST |
| 30.00 | 17.30 | 19.70 | 18.50 | 20.50 | 0.00 | 0.00% | 0.62 | 0 | 57 | 3.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 12.50 | 14.70 | 13.60 | 10.70 | 0.00 | 0.00% | 0.39 | 0 | 33 | 2.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 40.00 | 7.60 | 8.60 | 8.10 | 7.90 | -0.40 | -4.82% | 0.20 | 14 | 437 | 1.13 | 0.99 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 45.00 | 3.40 | 4.00 | 3.70 | 3.32 | -0.23 | -6.48% | 0.08 | 41 | 458 | 0.54 | 0.84 | 0.07 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.63 | -47.37% | 0.01 | 852 | 7,057 | 0.51 | 0.35 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 145 | 8,207 | 0.61 | 0.06 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 14 | 4,575 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1,017 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 1.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 3.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,568 | 2.17 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.38 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.53 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 220 | 3.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 628 | 1.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 903 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,895 | 0.72 | -0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.09 | +39.13% | 0.01 | 50 | 4,547 | 0.55 | -0.16 | 0.07 | -0.08 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 50.00 | 2.30 | 2.85 | 2.58 | 2.75 | +0.73 | +36.14% | 0.05 | 29 | 2,692 | 0.59 | -0.65 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 55.00 | 6.60 | 7.20 | 6.90 | 6.80 | +1.20 | +21.43% | 0.13 | 1 | 939 | 0.86 | -0.94 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 60.00 | 10.90 | 12.60 | 11.75 | 11.50 | -1.30 | -10.16% | 0.20 | 7 | 18 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 65.00 | 16.10 | 17.70 | 16.90 | 16.50 | -0.33 | -1.97% | 0.26 | 3 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 70.00 | 20.50 | 23.00 | 21.75 | 23.34 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 75.00 | 25.40 | 28.60 | 27.00 | 26.00 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.02 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 80.00 | 30.40 | 33.50 | 31.95 | 34.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:59 PM EST |
| 85.00 | 35.40 | 37.90 | 36.65 | 38.48 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:59 PM EST |
| 90.00 | 40.40 | 43.60 | 42.00 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:59 PM EST |
| 95.00 | 45.40 | 48.50 | 46.95 | 22.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 3:59:59 PM EST |
| 100.00 | 50.40 | 53.50 | 51.95 | 22.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 3:59:59 PM EST |
| 105.00 | 55.40 | 58.50 | 56.95 | % | 0.54 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 110.00 | 60.40 | 62.60 | 61.50 | % | 0.56 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 115.00 | 65.40 | 67.70 | 66.55 | % | 0.58 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 120.00 | 70.40 | 73.50 | 71.95 | % | 0.60 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 125.00 | 75.40 | 78.50 | 76.95 | % | 0.62 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 130.00 | 80.40 | 82.70 | 81.55 | % | 0.63 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |