Options Chain for GRAIL INC COM (GRAL) - $81.46 as of 11/19/2025 3:28:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 65.70 | 70.00 | 67.85 | 63.80 | 0.00 | 0.00% | 3.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 22.50 | 63.20 | 67.50 | 65.35 | 78.00 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:01 PM EST |
| 25.00 | 60.70 | 65.00 | 62.85 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 30.00 | 55.70 | 60.00 | 57.85 | 20.20 | 0.00 | 0.00% | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/19/2025 4:00:01 PM EST |
| 35.00 | 51.40 | 55.10 | 53.25 | 24.58 | 0.00 | 0.00% | 1.52 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 4:00:01 PM EST |
| 40.00 | 46.40 | 50.10 | 48.25 | 50.41 | 0.00 | 0.00% | 1.21 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:01 PM EST |
| 45.00 | 41.40 | 45.10 | 43.25 | 39.70 | 0.00 | 0.00% | 0.96 | 0 | 93 | 7.73 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 36.40 | 40.10 | 38.25 | 27.33 | 0.00 | 0.00% | 0.77 | 0 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 31.40 | 35.10 | 33.25 | 22.30 | 0.00 | 0.00% | 0.60 | 0 | 164 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 60.00 | 26.40 | 30.10 | 28.25 | 28.04 | +9.19 | +48.76% | 0.47 | 3 | 134 | 5.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 65.00 | 21.40 | 25.10 | 23.25 | 16.72 | -1.28 | -7.12% | 0.36 | 8 | 216 | 4.13 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 70.00 | 16.40 | 20.00 | 18.20 | 18.11 | +6.39 | +54.53% | 0.26 | 42 | 301 | 0.00 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 75.00 | 11.80 | 15.20 | 13.50 | 13.60 | +6.00 | +78.95% | 0.18 | 21 | 252 | 2.87 | 0.95 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 80.00 | 7.00 | 9.80 | 8.40 | 8.91 | +4.61 | +107.21% | 0.11 | 45 | 570 | 1.84 | 0.84 | 0.03 | -0.58 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 85.00 | 3.20 | 7.30 | 5.25 | 5.00 | +2.77 | +124.22% | 0.06 | 49 | 1,593 | 1.42 | 0.65 | 0.04 | -0.86 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 90.00 | 1.95 | 4.60 | 3.28 | 2.80 | +1.71 | +156.89% | 0.04 | 49 | 571 | 1.41 | 0.42 | 0.04 | -0.92 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 1.16 | +0.71 | +157.78% | 0.01 | 89 | 488 | 1.42 | 0.24 | 0.04 | -0.76 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 1.10 | 0.60 | 0.90 | +0.55 | +157.15% | 0.01 | 41 | 631 | 1.59 | 0.12 | 0.02 | -0.50 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.55 | 1.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.05 | 0.05 | 0.01 | -0.22 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.34 | +0.24 | +240.00% | 0.00 | 48 | 391 | 1.74 | 0.02 | 0.01 | -0.08 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.60 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.28 | -58.34% | 0.00 | 1 | 43 | 2.53 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 42 | 4.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 138 | 3.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,293 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.05 | -50.00% | 0.02 | 16 | 548 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 4.62 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 122 | 175 | 3.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 142 | 1,228 | 2.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 39 | 359 | 1.97 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.05 | 1.03 | 0.31 | -0.09 | -22.50% | 0.01 | 2 | 745 | 3.49 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 2.20 | 1.13 | 0.25 | -1.05 | -80.77% | 0.02 | 56 | 705 | 1.94 | -0.05 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 80.00 | 0.50 | 2.10 | 1.30 | 0.75 | -2.25 | -75.00% | 0.02 | 16 | 442 | 1.60 | -0.16 | 0.03 | -0.58 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 85.00 | 0.15 | 3.50 | 1.83 | 3.50 | -2.35 | -40.18% | 0.02 | 74 | 191 | 1.10 | -0.35 | 0.04 | -0.86 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 90.00 | 3.50 | 6.40 | 4.95 | 5.15 | -7.85 | -60.39% | 0.06 | 63 | 186 | 1.42 | -0.58 | 0.04 | -0.92 | 11/19/2025 | 11/19/2025 4:00:01 PM EST |
| 95.00 | 6.20 | 10.10 | 8.15 | 9.46 | 0.00 | 0.00% | 0.09 | 0 | 28 | 2.31 | -0.76 | 0.04 | -0.76 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 100.00 | 11.50 | 14.50 | 13.00 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 13 | 2.57 | -0.88 | 0.02 | -0.50 | 11/14/2025 | 11/19/2025 4:00:01 PM EST |
| 105.00 | 15.30 | 19.10 | 17.20 | 21.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.85 | -0.95 | 0.01 | -0.22 | 11/13/2025 | 11/19/2025 4:00:01 PM EST |
| 110.00 | 20.20 | 23.50 | 21.85 | 24.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.93 | -0.98 | 0.01 | -0.08 | 10/31/2025 | 11/19/2025 4:00:01 PM EST |
| 115.00 | 25.00 | 28.70 | 26.85 | % | 0.23 | 0 | 0 | 3.42 | -0.99 | 0.00 | -0.02 | 11/19/2025 4:00:01 PM EST | |||
| 120.00 | 30.00 | 33.70 | 31.85 | 34.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.76 | -1.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 4:00:01 PM EST |
| 125.00 | 35.00 | 38.60 | 36.80 | % | 0.29 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 130.00 | 39.90 | 43.60 | 41.75 | % | 0.32 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 135.00 | 44.90 | 48.60 | 46.75 | % | 0.35 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 140.00 | 49.90 | 53.60 | 51.75 | % | 0.37 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 145.00 | 55.00 | 59.20 | 57.10 | % | 0.39 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:01 PM EST | |||
| 150.00 | 60.00 | 64.30 | 62.15 | 57.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:01 PM EST |