Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.67 as of 11/26/2025 3:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.40 | 7.65 | % | 7.65 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.00 | 5.90 | 7.40 | 6.65 | % | 3.33 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 3.00 | 5.00 | 6.50 | 5.75 | % | 1.92 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 4.00 | 4.10 | 5.30 | 4.70 | % | 1.18 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 3.10 | 4.30 | 3.70 | % | 0.74 | 0 | 0 | 1.81 | 0.96 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 6.00 | 0.50 | 3.30 | 1.90 | % | 0.32 | 0 | 0 | 1.38 | 0.90 | 0.06 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 3.40 | 1.70 | % | 0.24 | 0 | 0 | 2.08 | 0.80 | 0.09 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.50 | 1.25 | % | 0.16 | 0 | 0 | 1.67 | 0.68 | 0.12 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 9.00 | 0.30 | 2.00 | 1.15 | % | 0.13 | 0 | 0 | 0.94 | 0.55 | 0.13 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 0.70 | 0.43 | 0.13 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.10 | 0.33 | 0.12 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.27 | 0.24 | 0.10 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.17 | 0.08 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.54 | 0.13 | 0.07 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.09 | 0.05 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.06 | 0.04 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.04 | 0.03 | 0.00 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.81 | -0.01 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.20 | -0.04 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.71 | -0.10 | 0.06 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.28 | -0.20 | 0.09 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.90 | -0.32 | 0.12 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 0.73 | -0.45 | 0.13 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | % | 0.15 | 0 | 0 | 1.73 | -0.57 | 0.13 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 3.90 | 1.95 | % | 0.18 | 0 | 0 | 1.87 | -0.67 | 0.12 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 12.00 | 2.80 | 4.90 | 3.85 | % | 0.32 | 0 | 0 | 2.05 | -0.76 | 0.10 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 13.00 | 3.80 | 5.00 | 4.40 | % | 0.34 | 0 | 0 | 1.50 | -0.83 | 0.08 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 4.80 | 6.00 | 5.40 | % | 0.39 | 0 | 0 | 1.63 | -0.87 | 0.07 | -0.01 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 5.80 | 7.10 | 6.45 | % | 0.43 | 0 | 0 | 1.83 | -0.91 | 0.05 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 16.00 | 6.80 | 8.10 | 7.45 | % | 0.47 | 0 | 0 | 1.94 | -0.94 | 0.04 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 17.00 | 7.60 | 9.10 | 8.35 | % | 0.49 | 0 | 0 | 2.04 | -0.96 | 0.03 | 0.00 | 11/26/2025 4:00:02 PM EST |