Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.11 as of 5/27/2025 3:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 2.00 | 5.10 | 7.60 | % | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 3.00 | 4.10 | 6.50 | % | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 4.00 | 3.10 | 5.60 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 2.20 | 4.60 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 6.00 | 2.20 | 3.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 7.00 | 1.30 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.95 | 0.11 | 0.00 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 8.00 | 0.00 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 136 | 0.45 | 0.68 | 0.38 | -0.01 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 9.00 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 1 | 815 | 0.43 | 0.28 | 0.36 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.07 | 0.14 | 0.00 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 11.00 | 0.00 | 1.20 | % | 0 | 0 | 2.34 | 0.01 | 0.02 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 12.00 | 0.00 | 1.20 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 14.00 | 0.00 | 1.20 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 2.00 | 0.00 | 1.20 | % | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 3.00 | 0.00 | 1.20 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 4.00 | 0.00 | 1.20 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 1.20 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 149 | 0.67 | -0.05 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 8.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.32 | 0.38 | -0.01 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 0.97 | -0.72 | 0.36 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 10.00 | 1.50 | 2.15 | % | 0 | 0 | 1.25 | -0.93 | 0.14 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 11.00 | 2.45 | 3.10 | % | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 12.00 | 3.50 | 4.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 13.00 | 4.50 | 5.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 14.00 | 5.50 | 6.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |