Options Chain for GLOBALFOUNDRIES INC ORDINARY SHARES (GFS) - $68.90 as of 7/7/2026 7:44:57 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 | 46.50 | 50.10 | 48.30 | % | 2.76 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 20.00 | 43.80 | 47.70 | 45.75 | 63.18 | 0.00 | 0.00% | 2.29 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:55 PM EST |
| 22.50 | 41.30 | 45.10 | 43.20 | % | 1.92 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 25.00 | 39.00 | 42.60 | 40.80 | 58.18 | 0.00 | 0.00% | 1.63 | 0 | 14 | 4.94 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/7/2026 3:59:55 PM EST |
| 30.00 | 34.00 | 37.60 | 35.80 | 48.70 | 0.00 | 0.00% | 1.19 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/7/2026 3:59:55 PM EST |
| 35.00 | 30.00 | 32.50 | 31.25 | 36.98 | 0.00 | 0.00% | 0.89 | 0 | 105 | 3.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 40.00 | 25.10 | 27.20 | 26.15 | 28.50 | 0.00 | 0.00% | 0.65 | 0 | 5,928 | 2.64 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 45.00 | 20.10 | 22.20 | 21.15 | 24.60 | 0.00 | 0.00% | 0.47 | 0 | 632 | 2.15 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 50.00 | 15.20 | 17.40 | 16.30 | 27.55 | 0.00 | 0.00% | 0.33 | 0 | 1,213 | 1.78 | 0.96 | 0.01 | -0.05 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 55.00 | 10.40 | 12.80 | 11.60 | 10.20 | -4.10 | -28.68% | 0.21 | 8 | 597 | 1.48 | 0.89 | 0.02 | -0.10 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 60.00 | 6.70 | 8.30 | 7.50 | 8.30 | -4.55 | -35.41% | 0.12 | 40 | 787 | 0.90 | 0.76 | 0.03 | -0.15 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 65.00 | 3.70 | 4.40 | 4.05 | 4.56 | -1.52 | -25.00% | 0.06 | 13 | 1,566 | 0.82 | 0.57 | 0.04 | -0.18 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 70.00 | 1.50 | 2.15 | 1.83 | 1.90 | -1.60 | -45.72% | 0.03 | 395 | 729 | 0.77 | 0.35 | 0.04 | -0.16 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 75.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.85 | -50.00% | 0.01 | 1,525 | 631 | 0.81 | 0.19 | 0.03 | -0.12 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.32 | -0.48 | -60.00% | 0.01 | 256 | 1,542 | 0.80 | 0.09 | 0.02 | -0.08 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 31 | 1,689 | 0.80 | 0.04 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 160 | 2,363 | 0.95 | 0.02 | 0.00 | -0.02 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.05 | -41.67% | 0.00 | 19 | 1,265 | 0.98 | 0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 61 | 12,670 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 7,005 | 1.52 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.55 | -98.22% | 0.00 | 15 | 227 | 1.85 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,497 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.37 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 3.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/7/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 97 | 3.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/7/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 640 | 2.66 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/7/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.30 | -85.72% | 0.00 | 21 | 978 | 1.26 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.09 | +56.25% | 0.00 | 5 | 235 | 0.98 | -0.04 | 0.01 | -0.05 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 0.85 | 0.60 | 0.50 | +0.25 | +100.00% | 0.01 | 53 | 1,056 | 0.95 | -0.11 | 0.02 | -0.10 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 60.00 | 1.15 | 1.60 | 1.38 | 1.60 | +0.53 | +49.54% | 0.02 | 139 | 4,256 | 0.87 | -0.24 | 0.03 | -0.15 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 65.00 | 2.85 | 3.50 | 3.18 | 3.20 | +0.74 | +30.09% | 0.05 | 143 | 1,527 | 0.84 | -0.43 | 0.04 | -0.18 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 70.00 | 5.70 | 6.60 | 6.15 | 5.94 | +1.14 | +23.75% | 0.09 | 48 | 1,471 | 0.85 | -0.65 | 0.04 | -0.16 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 75.00 | 9.70 | 10.60 | 10.15 | 9.74 | +2.04 | +26.50% | 0.14 | 50 | 1,844 | 0.89 | -0.81 | 0.03 | -0.12 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 80.00 | 13.00 | 15.40 | 14.20 | 13.70 | +1.78 | +14.94% | 0.18 | 331 | 1,631 | 1.20 | -0.91 | 0.02 | -0.08 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 85.00 | 17.60 | 20.10 | 18.85 | 19.95 | +3.97 | +24.85% | 0.22 | 22 | 959 | 1.30 | -0.96 | 0.01 | -0.04 | 7/7/2026 | 7/7/2026 3:59:55 PM EST |
| 90.00 | 22.70 | 25.10 | 23.90 | 18.80 | 0.00 | 0.00% | 0.27 | 0 | 347 | 1.50 | -0.98 | 0.00 | -0.02 | 7/6/2026 | 7/7/2026 3:59:55 PM EST |
| 95.00 | 27.50 | 30.00 | 28.75 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 125 | 1.62 | -0.99 | 0.00 | -0.01 | 6/22/2026 | 7/7/2026 3:59:55 PM EST |
| 100.00 | 32.40 | 36.10 | 34.25 | 23.71 | 0.00 | 0.00% | 0.34 | 0 | 43 | 2.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/7/2026 3:59:55 PM EST |
| 105.00 | 37.50 | 41.20 | 39.35 | 33.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/7/2026 3:59:55 PM EST |
| 110.00 | 42.60 | 46.10 | 44.35 | 24.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/7/2026 3:59:55 PM EST |
| 115.00 | 47.40 | 51.20 | 49.30 | 36.11 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/7/2026 3:59:55 PM EST |
| 120.00 | 52.50 | 56.20 | 54.35 | 42.37 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/7/2026 3:59:55 PM EST |
| 125.00 | 57.50 | 61.10 | 59.30 | % | 0.47 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/7/2026 3:59:55 PM EST |