Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $9.55 as of 10/24/2025 5:20:25 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 | 7.80 | 9.30 | 8.55 | % | 8.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 2.00 | 6.80 | 8.30 | 7.55 | % | 3.77 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 4.00 | 4.90 | 6.10 | 5.50 | 3.60 | 0.00 | 0.00% | 1.38 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/24/2025 3:59:58 PM EST |
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.30 | 2.05 | 1.18 | 0.84 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.39 | 0.92 | 0.24 | 0.00 | 4/24/2025 | 10/24/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 1.30 | 0.68 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 68 | 1.16 | 0.62 | 0.30 | -0.01 | 10/9/2025 | 10/24/2025 3:59:58 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.02 | -4.77% | 0.04 | 457 | 498 | 0.70 | 0.33 | 0.26 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 372 | 1.57 | 0.14 | 0.16 | 0.00 | 10/8/2025 | 10/24/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.07 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.03 | 0.01 | 0.03 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/24/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 103 | 2.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/24/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.59 | -0.08 | 0.24 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 9.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 626 | 0.39 | -0.38 | 0.30 | -0.01 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 10.00 | 0.45 | 2.30 | 1.38 | 1.38 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.79 | -0.67 | 0.26 | -0.01 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 11.00 | 1.25 | 3.10 | 2.18 | 1.20 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.90 | -0.86 | 0.16 | 0.00 | 8/12/2025 | 10/24/2025 3:59:58 PM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | 1.95 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.20 | -0.95 | 0.07 | 0.00 | 8/19/2025 | 10/24/2025 3:59:58 PM EST |
| 13.00 | 3.00 | 5.10 | 4.05 | % | 0.31 | 0 | 0 | 2.36 | -0.99 | 0.03 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 14.00 | 4.00 | 6.10 | 5.05 | % | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 15.00 | 4.90 | 7.10 | 6.00 | % | 0.40 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 16.00 | 5.80 | 7.20 | 6.50 | % | 0.41 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |