Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $43.54 as of 4/7/2026 9:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.40 | 26.60 | 26.00 | % | 1.49 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 20.00 | 22.90 | 24.10 | 23.50 | % | 1.18 | 0 | 20 | 3.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 22.50 | 20.40 | 21.60 | 21.00 | % | 0.93 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 25.00 | 18.20 | 18.70 | 18.45 | 21.20 | 0.00 | 0.00% | 0.74 | 0 | 2,774 | 2.07 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:52 PM EST |
| 30.00 | 13.00 | 14.20 | 13.60 | 17.00 | 0.00 | 0.00% | 0.45 | 0 | 310 | 2.16 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:52 PM EST |
| 35.00 | 8.00 | 9.20 | 8.60 | 9.28 | 0.00 | 0.00% | 0.25 | 0 | 4,268 | 1.44 | 0.98 | 0.02 | -0.01 | 4/1/2026 | 4/6/2026 3:59:52 PM EST |
| 40.00 | 3.50 | 4.70 | 4.10 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1,556 | 0.66 | 0.80 | 0.06 | -0.05 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 45.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.03 | -2.44% | 0.03 | 9 | 15,247 | 0.61 | 0.38 | 0.09 | -0.07 | 4/7/2026 | 4/6/2026 3:59:52 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.45 | +0.21 | +87.50% | 0.01 | 3 | 10,061 | 0.64 | 0.10 | 0.04 | -0.03 | 4/7/2026 | 4/6/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 15,491 | 0.73 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,518 | 0.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 797 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 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 | 0.15 | 0.08 | % | 0.00 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 5 | 2.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 2.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,239 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,183 | 0.79 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 1,647 | 0.61 | -0.20 | 0.06 | -0.05 | 4/7/2026 | 4/6/2026 3:59:52 PM EST |
| 45.00 | 2.20 | 3.00 | 2.60 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 4,568 | 0.56 | -0.62 | 0.09 | -0.07 | 4/6/2026 | 4/6/2026 3:59:52 PM EST |
| 50.00 | 6.20 | 7.30 | 6.75 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 272 | 0.91 | -0.90 | 0.04 | -0.03 | 3/30/2026 | 4/6/2026 3:59:52 PM EST |
| 55.00 | 11.00 | 12.20 | 11.60 | % | 0.21 | 0 | 2 | 1.31 | -0.99 | 0.01 | -0.01 | 4/6/2026 3:59:52 PM EST | |||
| 60.00 | 15.90 | 17.10 | 16.50 | 15.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:52 PM EST |
| 65.00 | 20.90 | 22.10 | 21.50 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST | |||
| 70.00 | 26.00 | 27.00 | 26.50 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:52 PM EST |