Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $7.49 as of 6/12/2026 2:31:32 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 | 5.50 | 7.10 | 6.30 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 2.00 | 4.50 | 6.30 | 5.40 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 3.00 | 3.50 | 5.90 | 4.70 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 4.00 | 2.50 | 4.90 | 3.70 | % | 0.93 | 0 | 0 | 9.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 5.00 | 2.15 | 3.90 | 3.03 | % | 0.61 | 0 | 0 | 7.56 | 0.98 | 0.02 | -0.01 | 6/12/2026 3:59:13 PM EST | |||
| 6.00 | 1.20 | 1.90 | 1.55 | % | 0.26 | 0 | 0 | 2.31 | 0.89 | 0.11 | -0.03 | 6/12/2026 3:59:13 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | 0.60 | +0.10 | +20.00% | 0.11 | 1 | 1 | 3.17 | 0.71 | 0.22 | -0.05 | 6/12/2026 | 6/12/2026 3:59:13 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 95 | 3.54 | 0.46 | 0.25 | -0.05 | 6/5/2026 | 6/12/2026 3:59:13 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 121 | 4.25 | 0.25 | 0.20 | -0.04 | 6/11/2026 | 6/12/2026 3:59:13 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.90 | 0.12 | 0.13 | -0.03 | 5/8/2026 | 6/12/2026 3:59:13 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 5.44 | 0.05 | 0.06 | -0.01 | 6/12/2026 3:59:13 PM EST | |||
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 5.91 | 0.02 | 0.03 | -0.01 | 6/12/2026 3:59:13 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 6.31 | 0.01 | 0.01 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 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 | 0.16 | 0.00 | 0.00% | 0.38 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:13 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:13 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 6.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:13 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:13 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.68 | -0.02 | 0.02 | -0.01 | 5/26/2026 | 6/12/2026 3:59:13 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.42 | -0.11 | 0.11 | -0.03 | 6/12/2026 3:59:13 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.54 | -0.29 | 0.22 | -0.05 | 5/27/2026 | 6/12/2026 3:59:13 PM EST |
| 8.00 | 0.00 | 1.80 | 0.90 | 0.46 | 0.00 | 0.00% | 0.11 | 0 | 84 | 4.12 | -0.54 | 0.25 | -0.05 | 5/19/2026 | 6/12/2026 3:59:13 PM EST |
| 9.00 | 0.20 | 2.10 | 1.15 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.16 | -0.75 | 0.20 | -0.04 | 6/11/2026 | 6/12/2026 3:59:13 PM EST |
| 10.00 | 1.20 | 3.10 | 2.15 | % | 0.21 | 0 | 0 | 3.79 | -0.88 | 0.13 | -0.03 | 6/12/2026 3:59:13 PM EST | |||
| 11.00 | 3.00 | 4.80 | 3.90 | % | 0.35 | 0 | 0 | 6.15 | -0.95 | 0.06 | -0.01 | 6/12/2026 3:59:13 PM EST | |||
| 12.00 | 4.00 | 5.80 | 4.90 | % | 0.41 | 0 | 0 | 6.62 | -0.98 | 0.03 | -0.01 | 6/12/2026 3:59:13 PM EST | |||
| 13.00 | 5.10 | 6.00 | 5.55 | % | 0.43 | 0 | 0 | 4.88 | -0.99 | 0.01 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 14.00 | 5.80 | 7.20 | 6.50 | % | 0.46 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 15.00 | 6.80 | 8.20 | 7.50 | % | 0.50 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 16.00 | 7.80 | 9.20 | 8.50 | % | 0.53 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST | |||
| 17.00 | 8.80 | 10.20 | 9.50 | % | 0.56 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:13 PM EST |