Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $7.97 as of 3/12/2026 8:48:59 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 | 5.70 | 8.20 | 6.95 | % | 6.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 2.00 | 5.20 | 6.70 | 5.95 | % | 2.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 3.00 | 4.30 | 5.50 | 4.90 | % | 1.63 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 4.00 | 3.40 | 4.50 | 3.95 | % | 0.99 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 5.00 | 2.30 | 3.50 | 2.90 | % | 0.58 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 6.00 | 1.60 | 2.30 | 1.95 | % | 0.33 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 7.00 | 0.60 | 1.35 | 0.98 | % | 0.14 | 0 | 0 | 1.68 | 0.98 | 0.08 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 45 | 1.58 | 0.49 | 0.79 | -0.01 | 2/26/2026 | 3/12/2026 4:00:12 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 61 | 3.43 | 0.03 | 0.15 | 0.00 | 2/27/2026 | 3/12/2026 4:00:12 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 90 | 2.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 4:00:12 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.40 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 4:00:12 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.60 | % | 0.05 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 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 | 3/12/2026 4:00:12 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.57 | -0.02 | 0.08 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 8.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 0.03 | 12 | 32 | 0.40 | -0.51 | 0.79 | -0.01 | 3/12/2026 | 3/12/2026 4:00:12 PM EST |
| 9.00 | 0.90 | 1.40 | 1.15 | 1.17 | +0.17 | +17.00% | 0.13 | 10 | 125 | 1.62 | -0.97 | 0.15 | 0.00 | 3/12/2026 | 3/12/2026 4:00:12 PM EST |
| 10.00 | 1.75 | 3.60 | 2.68 | 1.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 4:00:12 PM EST |
| 11.00 | 2.40 | 3.60 | 3.00 | % | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 12.00 | 3.50 | 4.70 | 4.10 | % | 0.34 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 13.00 | 4.50 | 5.60 | 5.05 | % | 0.39 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 14.00 | 5.40 | 6.80 | 6.10 | % | 0.44 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 15.00 | 6.40 | 7.80 | 7.10 | % | 0.47 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 16.00 | 7.40 | 8.80 | 8.10 | % | 0.51 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST | |||
| 17.00 | 8.40 | 9.80 | 9.10 | % | 0.54 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:12 PM EST |