Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.19 as of 7/31/2026 7:56:16 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 | 6.20 | 7.70 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 3.00 | 4.40 | 5.50 | 4.95 | % | 1.65 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 4.00 | 3.40 | 4.50 | 3.95 | % | 0.99 | 0 | 0 | 3.75 | 0.99 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 5.00 | 2.40 | 3.50 | 2.95 | % | 0.59 | 0 | 0 | 2.83 | 0.96 | 0.04 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 6.00 | 0.60 | 2.35 | 1.48 | 1.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | 0.86 | 0.10 | -0.01 | 6/30/2026 | 7/31/2026 4:00:01 PM EST |
| 7.00 | 0.65 | 1.40 | 1.03 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 102 | 1.26 | 0.72 | 0.15 | -0.02 | 6/26/2026 | 7/31/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 790 | 0.93 | 0.54 | 0.17 | -0.02 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.74 | 0.38 | 0.17 | -0.02 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 235 | 2.62 | 0.26 | 0.14 | -0.02 | 5/13/2026 | 7/31/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.92 | 0.16 | 0.11 | -0.01 | 4/29/2026 | 7/31/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 7 | 3.17 | 0.10 | 0.08 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 4 | 3.40 | 0.06 | 0.05 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 2 | 3.59 | 0.03 | 0.03 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.77 | 0.02 | 0.02 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.93 | 0.01 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.08 | 0.01 | 0.01 | 0.00 | 7/31/2026 4:00:01 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 | 7/31/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.19 | 0 | 13 | 7.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.13 | 0 | 15 | 5.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.10 | -0.01 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.12 | -0.04 | 0.04 | -0.01 | 6/30/2026 | 7/31/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.25 | -0.14 | 0.10 | -0.01 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 0.65 | -0.28 | 0.15 | -0.02 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 8.00 | 0.25 | 1.70 | 0.98 | 0.40 | +0.15 | +60.00% | 0.12 | 2 | 236 | 1.23 | -0.46 | 0.17 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 9.00 | 0.80 | 2.50 | 1.65 | % | 0.18 | 0 | 34 | 2.38 | -0.62 | 0.17 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 10.00 | 1.75 | 3.70 | 2.73 | 2.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.01 | -0.74 | 0.14 | -0.02 | 6/30/2026 | 7/31/2026 4:00:01 PM EST |
| 11.00 | 2.50 | 4.70 | 3.60 | % | 0.33 | 0 | 0 | 3.31 | -0.84 | 0.11 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 12.00 | 3.50 | 5.70 | 4.60 | % | 0.38 | 0 | 0 | 3.57 | -0.90 | 0.08 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 13.00 | 4.50 | 6.70 | 5.60 | % | 0.43 | 0 | 0 | 3.79 | -0.94 | 0.05 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 14.00 | 5.40 | 7.80 | 6.60 | % | 0.47 | 0 | 0 | 4.13 | -0.97 | 0.03 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 15.00 | 6.40 | 8.80 | 7.60 | % | 0.51 | 0 | 0 | 4.31 | -0.98 | 0.02 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 16.00 | 7.40 | 9.80 | 8.60 | % | 0.54 | 0 | 0 | 4.47 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 17.00 | 8.40 | 10.80 | 9.60 | % | 0.56 | 0 | 0 | 4.62 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:01 PM EST |