Options Chain for GRAIL INC COM (GRAL) - $107.69 as of 11/26/2025 3:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 95.60 | 99.70 | 97.65 | 48.50 | 0.00 | 0.00% | 7.81 | 0 | 8 | 4.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:49 PM EST |
| 15.00 | 93.00 | 97.20 | 95.10 | 42.30 | 0.00 | 0.00% | 6.34 | 0 | 103 | 3.85 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 3:59:49 PM EST |
| 17.50 | 90.60 | 94.70 | 92.65 | % | 5.29 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 20.00 | 88.10 | 92.30 | 90.20 | 46.60 | 0.00 | 0.00% | 4.51 | 0 | 110 | 3.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 85.70 | 89.80 | 87.75 | 14.75 | 0.00 | 0.00% | 3.90 | 0 | 21 | 3.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 83.20 | 87.30 | 85.25 | 40.98 | 0.00 | 0.00% | 3.41 | 0 | 138 | 2.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 78.30 | 82.50 | 80.40 | 77.20 | 0.00 | 0.00% | 2.68 | 0 | 232 | 2.51 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 73.30 | 77.50 | 75.40 | 64.00 | 0.00 | 0.00% | 2.15 | 0 | 2,385 | 2.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 68.50 | 72.70 | 70.60 | 69.00 | -0.55 | -0.80% | 1.76 | 1 | 728 | 2.03 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 63.60 | 67.70 | 65.65 | 66.00 | 0.00 | 0.00% | 1.46 | 0 | 202 | 1.87 | 1.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 59.20 | 62.90 | 61.05 | 62.19 | +1.19 | +1.96% | 1.22 | 2 | 457 | 1.75 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 54.00 | 58.20 | 56.10 | 39.10 | 0.00 | 0.00% | 1.02 | 0 | 625 | 1.57 | 0.98 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 49.40 | 53.50 | 51.45 | 52.60 | 0.00 | 0.00% | 0.86 | 0 | 675 | 1.44 | 0.97 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 44.90 | 49.00 | 46.95 | 38.07 | 0.00 | 0.00% | 0.72 | 0 | 153 | 1.40 | 0.95 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 40.60 | 44.50 | 42.55 | 41.05 | -2.35 | -5.42% | 0.61 | 1 | 283 | 1.05 | 0.92 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 36.40 | 40.50 | 38.45 | 35.90 | 0.00 | 0.00% | 0.51 | 0 | 310 | 1.05 | 0.89 | 0.00 | -0.08 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 32.30 | 36.50 | 34.40 | 36.00 | 0.00 | 0.00% | 0.43 | 0 | 75 | 1.03 | 0.85 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 28.50 | 32.50 | 30.50 | 32.65 | 0.00 | 0.00% | 0.36 | 0 | 324 | 1.00 | 0.81 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 25.20 | 29.00 | 27.10 | 26.50 | +0.73 | +2.84% | 0.30 | 4 | 2,315 | 1.00 | 0.77 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 21.30 | 25.30 | 23.30 | 22.60 | 0.00 | 0.00% | 0.25 | 0 | 376 | 0.91 | 0.72 | 0.01 | -0.13 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 18.10 | 22.30 | 20.20 | 19.80 | -0.11 | -0.56% | 0.20 | 4 | 113 | 0.92 | 0.68 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 15.30 | 19.40 | 17.35 | 17.60 | +1.05 | +6.35% | 0.17 | 8 | 20 | 0.90 | 0.63 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 13.30 | 17.00 | 15.15 | 15.40 | +1.40 | +10.00% | 0.14 | 5 | 287 | 0.91 | 0.57 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 10.60 | 14.80 | 12.70 | 12.29 | -3.43 | -21.82% | 0.11 | 1 | 19 | 0.90 | 0.52 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 120.00 | 9.10 | 13.00 | 11.05 | 10.00 | +0.26 | +2.67% | 0.09 | 14 | 27 | 0.89 | 0.46 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 7.70 | 11.00 | 9.35 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.89 | 0.41 | 0.01 | -0.14 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 130.00 | 5.90 | 9.90 | 7.90 | 7.70 | -0.75 | -8.88% | 0.06 | 1 | 64 | 0.89 | 0.36 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 135.00 | 4.70 | 8.30 | 6.50 | 7.17 | -0.83 | -10.38% | 0.05 | 1 | 16 | 0.83 | 0.31 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 3.40 | 7.50 | 5.45 | 5.72 | -0.98 | -14.63% | 0.04 | 1 | 11 | 0.86 | 0.27 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 145.00 | 3.70 | 6.50 | 5.10 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 1,357 | 0.90 | 0.23 | 0.01 | -0.10 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 150.00 | 1.95 | 5.70 | 3.83 | 4.52 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.85 | 0.19 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 155.00 | 1.10 | 5.00 | 3.05 | % | 0.02 | 0 | 0 | 0.83 | 0.16 | 0.01 | -0.08 | 11/26/2025 3:59:49 PM EST | |||
| 160.00 | 0.50 | 4.50 | 2.50 | % | 0.02 | 0 | 0 | 0.77 | 0.13 | 0.01 | -0.07 | 11/26/2025 3:59:49 PM EST | |||
| 165.00 | 0.10 | 3.10 | 1.60 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.01 | -0.06 | 11/26/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 29 | 4.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.69 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 51 | 3.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 26 | 3.17 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 69 | 2.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 547 | 2.61 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 80 | 2.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 173 | 2.09 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.89 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.27 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.32 | -0.02 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 1.15 | +0.15 | +15.00% | 0.02 | 2 | 23 | 1.32 | -0.03 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 65.00 | 0.50 | 3.70 | 2.10 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.96 | -0.05 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 70.00 | 0.50 | 4.30 | 2.40 | 1.72 | -0.63 | -26.81% | 0.03 | 4 | 166 | 1.04 | -0.08 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 75.00 | 1.10 | 5.00 | 3.05 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 258 | 1.03 | -0.11 | 0.00 | -0.08 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 80.00 | 1.90 | 5.90 | 3.90 | 2.70 | -1.70 | -38.64% | 0.05 | 5 | 1,343 | 1.00 | -0.15 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 85.00 | 3.10 | 7.00 | 5.05 | 5.66 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.99 | -0.19 | 0.01 | -0.11 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 90.00 | 4.40 | 8.50 | 6.45 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.97 | -0.23 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 95.00 | 6.30 | 9.90 | 8.10 | 8.26 | +0.05 | +0.61% | 0.09 | 3 | 21 | 0.97 | -0.28 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 100.00 | 8.30 | 10.30 | 9.30 | 10.00 | -0.95 | -8.68% | 0.09 | 6 | 18 | 0.90 | -0.32 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 105.00 | 9.60 | 12.00 | 10.80 | 12.00 | -1.20 | -9.10% | 0.10 | 1 | 19 | 0.84 | -0.37 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:49 PM EST |
| 110.00 | 12.00 | 16.10 | 14.05 | 15.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.88 | -0.43 | 0.01 | -0.15 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 115.00 | 14.90 | 19.00 | 16.95 | 17.10 | % | 0.15 | 1 | 0 | 0.88 | -0.48 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 3:59:49 PM EST | |
| 120.00 | 18.50 | 22.10 | 20.30 | 21.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.91 | -0.54 | 0.01 | -0.14 | 11/25/2025 | 11/26/2025 3:59:49 PM EST |
| 125.00 | 21.20 | 25.50 | 23.35 | % | 0.19 | 0 | 0 | 0.87 | -0.59 | 0.01 | -0.14 | 11/26/2025 3:59:49 PM EST | |||
| 130.00 | 24.80 | 28.50 | 26.65 | % | 0.20 | 0 | 0 | 0.85 | -0.64 | 0.01 | -0.13 | 11/26/2025 3:59:49 PM EST | |||
| 135.00 | 28.50 | 32.70 | 30.60 | 48.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -0.69 | 0.01 | -0.12 | 10/30/2025 | 11/26/2025 3:59:49 PM EST |
| 140.00 | 32.40 | 36.80 | 34.60 | % | 0.25 | 0 | 0 | 0.86 | -0.73 | 0.01 | -0.11 | 11/26/2025 3:59:49 PM EST | |||
| 145.00 | 36.40 | 40.60 | 38.50 | % | 0.27 | 0 | 0 | 0.83 | -0.77 | 0.01 | -0.10 | 11/26/2025 3:59:49 PM EST | |||
| 150.00 | 40.60 | 45.00 | 42.80 | % | 0.29 | 0 | 0 | 0.82 | -0.81 | 0.01 | -0.09 | 11/26/2025 3:59:49 PM EST | |||
| 155.00 | 44.90 | 49.40 | 47.15 | % | 0.30 | 0 | 0 | 0.82 | -0.84 | 0.01 | -0.08 | 11/26/2025 3:59:49 PM EST | |||
| 160.00 | 49.50 | 53.70 | 51.60 | % | 0.32 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.07 | 11/26/2025 3:59:49 PM EST | |||
| 165.00 | 54.00 | 58.30 | 56.15 | % | 0.34 | 0 | 0 | 1.06 | -0.90 | 0.01 | -0.06 | 11/26/2025 3:59:49 PM EST |