Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $36.91 as of 3/31/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.10 | 19.00 | 16.50 | 0.00 | 0.00% | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 12.60 | 16.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 10.20 | 14.50 | 13.00 | 0.00 | 0.00% | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 5.30 | 9.10 | 10.10 | 0.00 | 0.00% | 0 | 52 | 1.64 | 0.96 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 35.00 | 1.95 | 4.80 | 2.70 | +0.26 | +10.66% | 5 | 77 | 1.17 | 0.72 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 0.45 | 0.70 | 0.70 | +0.30 | +75.00% | 1,072 | 744 | 0.47 | 0.28 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 709 | 2,541 | 0.53 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.12 | +0.06 | +100.00% | 11 | 893 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 412 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 471 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 134 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 250 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.29 | +0.09 | +45.00% | 60 | 739 | 0.84 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 35.00 | 0.40 | 0.75 | 0.90 | +0.06 | +7.15% | 13 | 810 | 0.45 | -0.28 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 2.80 | 5.00 | 3.72 | 0.00 | 0.00% | 0 | 1,493 | 1.03 | -0.72 | 0.08 | -0.04 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 45.00 | 6.10 | 10.40 | 6.36 | 0.00 | 0.00% | 0 | 394 | 1.38 | -0.96 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 50.00 | 10.70 | 15.50 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 55.00 | 17.30 | 20.30 | 11.70 | 0.00 | 0.00% | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:00 PM EST |
| 60.00 | 20.70 | 25.50 | 20.50 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 25.80 | 30.50 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |