Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $37.30 as of 5/30/2025 5:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.60 | 20.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 15.10 | 18.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 22.50 | 12.60 | 15.50 | 19.00 | 0.00 | 0.00% | 0 | 23 | 2.21 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 10.10 | 13.00 | 10.64 | 0.00 | 0.00% | 0 | 22 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 5.20 | 8.20 | 8.50 | 0.00 | 0.00% | 0 | 13 | 1.24 | 0.95 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 1.85 | 2.10 | 2.87 | 0.00 | 0.00% | 0 | 312 | 0.45 | 0.61 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.20 | 0.30 | 0.22 | -0.24 | -52.18% | 25 | 798 | 0.41 | 0.12 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.06 | -0.01 | -14.29% | 2 | 707 | 0.51 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 1,112 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 430 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 242 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 436 | 1.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.62 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.35 | 0.79 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 939 | 0.45 | -0.05 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.75 | 1.10 | 1.01 | +0.26 | +34.67% | 4 | 802 | 0.38 | -0.39 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 4.20 | 5.00 | 4.36 | +0.86 | +24.58% | 1 | 635 | 0.49 | -0.88 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 45.00 | 8.40 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 498 | 1.00 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 50.00 | 13.40 | 15.50 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:55 PM EST |
| 55.00 | 18.30 | 20.60 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 23.40 | 26.00 | 21.90 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 28.40 | 31.00 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 32.10 | 35.60 | 20.70 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 38.30 | 41.00 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 43.30 | 45.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |