Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $7.36 as of 9/16/2026 7:45:38 AM 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 | 5.20 | 7.60 | 6.40 | % | 6.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 2.00 | 4.20 | 6.60 | 5.40 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 3.00 | 3.20 | 5.60 | 4.40 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 4.00 | 2.25 | 4.60 | 3.43 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 5.00 | 1.25 | 3.60 | 2.43 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 6.00 | 0.25 | 2.55 | 1.40 | % | 0.23 | 0 | 0 | 7.43 | 0.95 | 0.11 | -0.02 | 9/15/2026 4:00:06 PM EST | |||
| 7.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.02 | 0.70 | 0.36 | -0.06 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 11 | 5.17 | 0.32 | 0.35 | -0.06 | 9/9/2026 | 9/15/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.75 | 0.09 | 0.15 | -0.03 | 9/15/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 5.47 | 0.02 | 0.04 | -0.01 | 9/15/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 7.94 | 0.00 | 0.01 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 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 | 9/15/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.01 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 7.44 | -0.05 | 0.11 | -0.02 | 9/15/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.41 | -0.30 | 0.36 | -0.06 | 9/15/2026 4:00:06 PM EST | |||
| 8.00 | 0.15 | 2.00 | 1.08 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 116 | 6.12 | -0.68 | 0.35 | -0.06 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 9.00 | 0.45 | 2.95 | 1.70 | % | 0.19 | 0 | 0 | 7.06 | -0.91 | 0.15 | -0.03 | 9/15/2026 4:00:06 PM EST | |||
| 10.00 | 1.45 | 4.00 | 2.73 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 11 | 8.15 | -0.98 | 0.04 | -0.01 | 9/11/2026 | 9/15/2026 4:00:06 PM EST |
| 11.00 | 2.45 | 5.00 | 3.73 | % | 0.34 | 0 | 0 | 8.90 | -1.00 | 0.01 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 12.00 | 3.40 | 6.00 | 4.70 | % | 0.39 | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 13.00 | 4.40 | 7.00 | 5.70 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 14.00 | 5.40 | 8.00 | 6.70 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST |