Options Chain for GRIFOLS S A SP ADR REP B NVT (GRFS) - $7.27 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 2.00 | 3.30 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 3.00 | 2.45 | 5.70 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 4.00 | 2.40 | 4.70 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 1.70 | 3.70 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.85 | 1.35 | % | 0 | 0 | 1.17 | 0.93 | 0.15 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.57 | 0.49 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.15 | 0.30 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 418 | 0.79 | 0.02 | 0.06 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 1.65 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 1.65 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 1.65 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 1.65 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 1.65 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.07 | 0.15 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 7.00 | 0.15 | 0.30 | 0.30 | +0.05 | +20.00% | 12 | 373 | 0.45 | -0.43 | 0.49 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 0.85 | 1.20 | 0.99 | +0.42 | +73.69% | 3 | 37 | 1.10 | -0.85 | 0.30 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 9.00 | 1.70 | 2.65 | % | 0 | 0 | 2.22 | -0.98 | 0.06 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.00 | 2.70 | 3.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 3.70 | 4.50 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 4.70 | 5.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 5.70 | 6.50 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 14.00 | 6.70 | 7.60 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 7.70 | 8.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |