Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.04 as of 10/30/2026 7:55:25 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 | 6.10 | 8.30 | 7.20 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 2.00 | 5.10 | 7.30 | 6.20 | 5.58 | 0.00 | 0.00% | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 3:59:55 PM EST |
| 3.00 | 4.10 | 6.30 | 5.20 | % | 1.73 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 4.00 | 3.10 | 5.30 | 4.20 | % | 1.05 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 2.15 | 4.30 | 3.23 | % | 0.65 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 6.00 | 1.75 | 2.50 | 2.13 | 1.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 0.80 | 1.55 | 1.18 | 0.99 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.23 | 0.93 | 0.15 | 0.00 | 10/26/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 96 | 536 | 0.76 | 0.56 | 0.48 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 708 | 0.86 | 0.15 | 0.31 | -0.01 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 347 | 2.28 | 0.02 | 0.06 | 0.00 | 8/25/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.05 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 10/30/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 9.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.65 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/30/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.74 | -0.07 | 0.15 | 0.00 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.30 | -0.03 | -9.10% | 0.04 | 13 | 482 | 0.85 | -0.44 | 0.48 | -0.01 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 2.13 | -0.85 | 0.31 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 10.00 | 1.35 | 3.30 | 2.33 | 2.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.63 | -0.98 | 0.06 | 0.00 | 4/9/2026 | 10/30/2026 3:59:55 PM EST |
| 11.00 | 1.75 | 4.30 | 3.03 | % | 0.28 | 0 | 0 | 2.94 | -1.00 | 0.01 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 12.00 | 2.75 | 5.30 | 4.03 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 13.00 | 3.70 | 6.30 | 5.00 | % | 0.38 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 14.00 | 4.70 | 7.30 | 6.00 | % | 0.43 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 15.00 | 5.70 | 8.30 | 7.00 | % | 0.47 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 16.00 | 6.70 | 9.30 | 8.00 | % | 0.50 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |