Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.82 as of 12/9/2025 8:38:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 7.70 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 3.00 | 5.20 | 6.70 | 5.95 | 6.60 | 0.00 | 0.00% | 1.98 | 0 | 10 | 8.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:57 PM EST |
| 4.00 | 4.40 | 5.60 | 5.00 | % | 1.25 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 5.00 | 3.40 | 4.60 | 4.00 | 4.88 | 0.00 | 0.00% | 0.80 | 0 | 10 | 5.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 3:59:57 PM EST |
| 6.00 | 2.40 | 3.60 | 3.00 | 4.00 | 0.00 | 0.00% | 0.50 | 0 | 6 | 3.88 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/9/2025 3:59:57 PM EST |
| 7.00 | 1.60 | 2.35 | 1.98 | 3.06 | 0.00 | 0.00% | 0.28 | 0 | 49 | 2.36 | 0.99 | 0.02 | 0.00 | 9/29/2025 | 12/9/2025 3:59:57 PM EST |
| 8.00 | 0.65 | 1.40 | 1.03 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.66 | 0.86 | 0.26 | -0.01 | 10/13/2025 | 12/9/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.81 | 0.44 | 0.47 | -0.02 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.61 | 0.10 | 0.22 | -0.01 | 12/3/2025 | 12/9/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 136 | 2.92 | 0.01 | 0.04 | 0.00 | 11/5/2025 | 12/9/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 804 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.79 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 420 | 2.48 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/9/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 148 | 2.20 | -0.01 | 0.02 | 0.00 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.74 | -0.14 | 0.26 | -0.01 | 12/2/2025 | 12/9/2025 3:59:57 PM EST |
| 9.00 | 0.15 | 0.75 | 0.45 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 94 | 1.13 | -0.56 | 0.47 | -0.02 | 11/25/2025 | 12/9/2025 3:59:57 PM EST |
| 10.00 | 1.10 | 1.95 | 1.53 | 1.47 | 0.00 | 0.00% | 0.15 | 0 | 124 | 2.08 | -0.90 | 0.22 | -0.01 | 11/4/2025 | 12/9/2025 3:59:57 PM EST |
| 11.00 | 1.65 | 3.60 | 2.63 | 1.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.68 | -0.99 | 0.04 | 0.00 | 8/19/2025 | 12/9/2025 3:59:57 PM EST |
| 12.00 | 2.40 | 4.60 | 3.50 | % | 0.29 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 13.00 | 3.40 | 5.60 | 4.50 | % | 0.35 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 14.00 | 4.40 | 5.60 | 5.00 | % | 0.36 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 15.00 | 5.30 | 6.80 | 6.05 | % | 0.40 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 16.00 | 6.30 | 7.80 | 7.05 | % | 0.44 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 17.00 | 7.30 | 8.80 | 8.05 | % | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST | |||
| 18.00 | 8.30 | 9.80 | 9.05 | % | 0.50 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:57 PM EST |