Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $7.54 as of 10/15/2026 8:19:51 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 | 5.80 | 7.30 | 6.55 | % | 6.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 2.00 | 4.90 | 6.10 | 5.50 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 3.00 | 3.90 | 5.10 | 4.50 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 4.00 | 2.90 | 4.00 | 3.45 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 5.00 | 2.15 | 2.90 | 2.53 | % | 0.51 | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 6.00 | 1.15 | 1.90 | 1.53 | % | 0.26 | 0 | 0 | 6.66 | 0.97 | 0.08 | -0.01 | 10/15/2026 3:59:56 PM EST | |||
| 7.00 | 0.20 | 0.90 | 0.55 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 3.89 | 0.74 | 0.33 | -0.16 | 10/13/2026 | 10/15/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.71 | 0.35 | 0.38 | -0.18 | 9/30/2026 | 10/15/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.10 | 0.17 | -0.04 | 10/15/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 0.00 | 0.02 | 0.04 | -0.01 | 10/15/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 9.94 | -0.03 | 0.08 | -0.01 | 10/15/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 6.59 | -0.26 | 0.33 | -0.16 | 10/12/2026 | 10/15/2026 3:59:56 PM EST |
| 8.00 | 0.10 | 1.15 | 0.63 | 0.72 | 0.00 | 0.00% | 0.08 | 0 | 3 | 5.57 | -0.65 | 0.38 | -0.18 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 9.00 | 1.10 | 2.15 | 1.63 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 7.53 | -0.90 | 0.17 | -0.04 | 9/8/2026 | 10/15/2026 3:59:56 PM EST |
| 10.00 | 2.10 | 3.20 | 2.65 | % | 0.27 | 0 | 0 | 9.39 | -0.98 | 0.04 | -0.01 | 10/15/2026 3:59:56 PM EST | |||
| 11.00 | 2.80 | 4.20 | 3.50 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 12.00 | 3.90 | 5.10 | 4.50 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 13.00 | 4.90 | 6.10 | 5.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 15.00 | 6.70 | 8.20 | 7.45 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST |