Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $8.00 as of 4/28/2026 7:38:28 AM 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 | 5.40 | 6.90 | 6.15 | % | 3.08 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 3.00 | 4.60 | 5.70 | 5.15 | % | 1.72 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 4.00 | 3.60 | 4.80 | 4.20 | % | 1.05 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 5.00 | 2.60 | 3.70 | 3.15 | % | 0.63 | 0 | 8 | 3.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 6.00 | 1.80 | 2.55 | 2.18 | % | 0.36 | 0 | 2 | 2.12 | 1.00 | 0.03 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 7.00 | 0.95 | 1.65 | 1.30 | % | 0.19 | 0 | 10 | 1.61 | 0.81 | 0.21 | -0.01 | 4/27/2026 3:59:51 PM EST | |||
| 8.00 | 0.10 | 1.25 | 0.68 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 178 | 1.77 | 0.54 | 0.27 | -0.01 | 4/24/2026 | 4/27/2026 3:59:51 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 975 | 0.64 | 0.30 | 0.23 | -0.01 | 4/17/2026 | 4/27/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.89 | 0.14 | 0.14 | -0.01 | 4/27/2026 | 4/27/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 17 | 3.08 | 0.06 | 0.07 | 0.00 | 4/27/2026 | 4/27/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 1 | 3.36 | 0.02 | 0.03 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 15 | 3.60 | 0.01 | 0.01 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 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 | 8.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.59 | 0.00 | 0.03 | 0.00 | 3/27/2026 | 4/27/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.64 | -0.19 | 0.21 | -0.01 | 4/24/2026 | 4/27/2026 3:59:51 PM EST |
| 8.00 | 0.15 | 1.40 | 0.78 | 0.47 | 0.00 | 0.00% | 0.10 | 0 | 286 | 1.10 | -0.46 | 0.27 | -0.01 | 4/23/2026 | 4/27/2026 3:59:51 PM EST |
| 9.00 | 0.65 | 1.90 | 1.28 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 105 | 1.79 | -0.70 | 0.23 | -0.01 | 4/1/2026 | 4/27/2026 3:59:51 PM EST |
| 10.00 | 1.50 | 2.45 | 1.98 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.50 | -0.86 | 0.14 | -0.01 | 4/9/2026 | 4/27/2026 3:59:51 PM EST |
| 11.00 | 2.30 | 4.40 | 3.35 | % | 0.30 | 0 | 0 | 3.22 | -0.94 | 0.07 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 12.00 | 3.30 | 5.40 | 4.35 | % | 0.36 | 0 | 0 | 3.50 | -0.98 | 0.03 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 13.00 | 4.30 | 6.40 | 5.35 | % | 0.41 | 0 | 0 | 3.74 | -0.99 | 0.01 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 14.00 | 5.10 | 6.60 | 5.85 | % | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 15.00 | 6.10 | 7.60 | 6.85 | % | 0.46 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 16.00 | 7.10 | 8.60 | 7.85 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 17.00 | 8.10 | 9.60 | 8.85 | % | 0.52 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST | |||
| 18.00 | 9.10 | 10.60 | 9.85 | % | 0.55 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/27/2026 3:59:51 PM EST |