Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $9.74 as of 7/11/2025 8:26:52 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 | 7.30 | 10.30 | 8.80 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 2.00 | 6.30 | 9.30 | 7.80 | % | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 3.00 | 5.30 | 8.40 | 6.85 | % | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 4.30 | 7.40 | 5.85 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 3.30 | 6.40 | 4.85 | % | 0.97 | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.00 | 2.30 | 5.30 | 3.80 | % | 0.63 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.00 | 1.30 | 4.40 | 2.85 | % | 0.41 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 8.00 | 1.35 | 3.30 | 2.33 | 0.56 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.69 | 1.00 | 0.01 | 0.00 | 6/25/2025 | 7/11/2025 3:59:51 PM EST |
| 9.00 | 0.55 | 1.35 | 0.95 | 0.90 | +0.15 | +20.00% | 0.11 | 1 | 35 | 1.23 | 0.87 | 0.28 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.83 | 0.36 | 0.57 | -0.02 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 3.71 | 0.04 | 0.14 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.02 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 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 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.00 | 0.50 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 9.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 6.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 139 | 3.61 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 40 | 2.42 | -0.13 | 0.28 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.07 | -0.64 | 0.57 | -0.02 | 7/11/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.70 | 1.35 | % | 0.12 | 0 | 0 | 3.76 | -0.96 | 0.14 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 12.00 | 2.00 | 3.90 | 2.95 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.58 | -1.00 | 0.02 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 13.00 | 3.00 | 4.90 | 3.95 | % | 0.30 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 14.00 | 4.00 | 5.90 | 4.95 | % | 0.35 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 15.00 | 5.00 | 6.90 | 5.95 | % | 0.40 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 16.00 | 4.90 | 8.00 | 6.45 | % | 0.40 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |