Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $32.17 as of 9/12/2025 3:38:52 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 | 13.90 | 16.30 | 15.10 | 15.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 20.00 | 10.90 | 13.80 | 12.35 | 13.00 | 0.00 | 0.00% | 0.62 | 0 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 8.30 | 11.40 | 9.85 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 19 | 3.86 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 5.90 | 8.90 | 7.40 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 1.80 | 1.95 | 1.88 | 1.94 | -0.37 | -16.02% | 0.06 | 10 | 106 | 0.49 | 0.81 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 120 | 969 | 0.49 | 0.05 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.03 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.83 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 9/12/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.02 | +15.39% | 0.01 | 18 | 654 | 0.45 | -0.19 | 0.13 | -0.04 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.20 | +0.11 | +3.56% | 0.10 | 3 | 1,122 | 0.64 | -0.95 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 40.00 | 8.10 | 8.40 | 8.25 | 8.29 | +1.89 | +29.54% | 0.21 | 1 | 133 | 1.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 45.00 | 12.60 | 15.20 | 13.90 | 11.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 50.00 | 18.10 | 18.50 | 18.30 | 16.82 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 55.00 | 22.40 | 24.30 | 23.35 | 22.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:58 PM EST |
| 60.00 | 27.50 | 30.20 | 28.85 | 18.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 9/12/2025 3:59:58 PM EST |
| 65.00 | 32.40 | 34.20 | 33.30 | 21.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/12/2025 3:59:58 PM EST |
| 70.00 | 37.40 | 40.20 | 38.80 | 30.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 9/12/2025 3:59:58 PM EST |
| 75.00 | 42.40 | 45.00 | 43.70 | % | 0.58 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 80.00 | 48.00 | 50.20 | 49.10 | 38.06 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 9/12/2025 3:59:58 PM EST |