Options Chain for GRAIL INC COM (GRAL) - $89.50 as of 10/27/2025 5:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 65.50 | 69.60 | 67.55 | % | 3.86 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 20.00 | 62.90 | 67.10 | 65.00 | 23.99 | 0.00 | 0.00% | 3.25 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 3:59:53 PM EST |
| 22.50 | 60.50 | 64.60 | 62.55 | % | 2.78 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 25.00 | 58.10 | 62.00 | 60.05 | 47.59 | 0.00 | 0.00% | 2.40 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 53.20 | 57.10 | 55.15 | 56.00 | +0.50 | +0.91% | 1.84 | 1 | 47 | 2.17 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 35.00 | 48.40 | 51.90 | 50.15 | 59.75 | 0.00 | 0.00% | 1.43 | 0 | 147 | 1.79 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 40.00 | 43.80 | 47.20 | 45.50 | 43.80 | 0.00 | 0.00% | 1.14 | 0 | 207 | 1.59 | 0.98 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 45.00 | 39.10 | 42.50 | 40.80 | 33.55 | 0.00 | 0.00% | 0.91 | 0 | 264 | 1.44 | 0.97 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 3:59:53 PM EST |
| 50.00 | 34.60 | 38.00 | 36.30 | 44.90 | 0.00 | 0.00% | 0.73 | 0 | 264 | 1.34 | 0.94 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 55.00 | 31.00 | 33.40 | 32.20 | 36.88 | 0.00 | 0.00% | 0.59 | 0 | 145 | 0.94 | 0.91 | 0.00 | -0.06 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 60.00 | 26.90 | 30.20 | 28.55 | 27.70 | -4.80 | -14.77% | 0.48 | 8 | 297 | 1.02 | 0.87 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 65.00 | 22.80 | 26.50 | 24.65 | 39.69 | 0.00 | 0.00% | 0.38 | 0 | 62 | 1.00 | 0.82 | 0.01 | -0.09 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 70.00 | 19.50 | 22.70 | 21.10 | 21.40 | +7.00 | +48.62% | 0.30 | 15 | 150 | 0.98 | 0.76 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 75.00 | 16.60 | 20.20 | 18.40 | 22.58 | 0.00 | 0.00% | 0.25 | 0 | 29 | 1.01 | 0.71 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 80.00 | 14.20 | 17.80 | 16.00 | 15.03 | -4.87 | -24.48% | 0.20 | 1 | 103 | 1.03 | 0.65 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 85.00 | 12.00 | 15.70 | 13.85 | 13.50 | -0.07 | -0.52% | 0.16 | 8 | 25 | 1.05 | 0.59 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 90.00 | 10.50 | 13.80 | 12.15 | 15.68 | 0.00 | 0.00% | 0.14 | 0 | 155 | 1.07 | 0.53 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 95.00 | 8.30 | 11.50 | 9.90 | 13.70 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.03 | 0.48 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 100.00 | 7.00 | 9.50 | 8.25 | 9.04 | -1.71 | -15.91% | 0.08 | 22 | 40 | 1.05 | 0.43 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 105.00 | 5.60 | 9.20 | 7.40 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 48 | 1.05 | 0.38 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 110.00 | 4.50 | 7.00 | 5.75 | 6.50 | -2.00 | -23.53% | 0.05 | 3 | 5 | 1.01 | 0.34 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 115.00 | 3.70 | 7.30 | 5.50 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.07 | 0.30 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 120.00 | 3.00 | 6.60 | 4.80 | 6.39 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.08 | 0.27 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 125.00 | 2.30 | 5.90 | 4.10 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | 0.23 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 130.00 | 1.95 | 5.20 | 3.58 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | 0.21 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 135.00 | 1.50 | 4.70 | 3.10 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | 0.18 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 140.00 | 1.10 | 4.60 | 2.85 | % | 0.02 | 0 | 0 | 1.09 | 0.16 | 0.01 | -0.08 | 10/27/2025 3:59:53 PM EST | |||
| 145.00 | 1.00 | 3.90 | 2.45 | % | 0.02 | 0 | 0 | 1.10 | 0.14 | 0.01 | -0.07 | 10/27/2025 3:59:53 PM EST | |||
| 150.00 | 0.60 | 3.40 | 2.00 | 2.29 | +0.29 | +14.50% | 0.01 | 3 | 12 | 1.07 | 0.12 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/27/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.23 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.29 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 40.00 | 0.30 | 0.95 | 0.63 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.23 | -0.02 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 1.65 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.08 | -0.03 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 3.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.06 | -0.06 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 55.00 | 0.30 | 3.60 | 1.95 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.01 | -0.09 | 0.00 | -0.06 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 60.00 | 0.85 | 4.00 | 2.43 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.96 | -0.13 | 0.01 | -0.08 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 65.00 | 2.70 | 6.10 | 4.40 | 4.40 | +1.00 | +29.42% | 0.07 | 21 | 112 | 1.06 | -0.18 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 70.00 | 4.30 | 7.00 | 5.65 | 6.09 | +1.09 | +21.80% | 0.08 | 11 | 96 | 1.02 | -0.24 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 75.00 | 6.00 | 9.30 | 7.65 | 7.43 | +0.92 | +14.14% | 0.10 | 1 | 169 | 1.02 | -0.29 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 80.00 | 8.50 | 12.30 | 10.40 | 10.25 | +1.13 | +12.39% | 0.13 | 50 | 134 | 1.05 | -0.35 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 85.00 | 11.50 | 14.60 | 13.05 | 12.17 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.05 | -0.41 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 90.00 | 15.00 | 17.70 | 16.35 | 19.21 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.07 | -0.47 | 0.01 | -0.13 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 95.00 | 17.50 | 21.50 | 19.50 | 20.59 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.06 | -0.52 | 0.01 | -0.13 | 10/21/2025 | 10/27/2025 3:59:53 PM EST |
| 100.00 | 21.00 | 25.00 | 23.00 | 19.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.06 | -0.57 | 0.01 | -0.13 | 10/20/2025 | 10/27/2025 3:59:53 PM EST |
| 105.00 | 25.80 | 28.50 | 27.15 | 25.00 | +0.80 | +3.31% | 0.26 | 1 | 1 | 1.09 | -0.62 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 110.00 | 28.60 | 32.60 | 30.60 | % | 0.28 | 0 | 0 | 1.05 | -0.66 | 0.01 | -0.12 | 10/27/2025 3:59:53 PM EST | |||
| 115.00 | 33.00 | 36.70 | 34.85 | % | 0.30 | 0 | 0 | 1.07 | -0.70 | 0.01 | -0.11 | 10/27/2025 3:59:53 PM EST | |||
| 120.00 | 37.00 | 40.90 | 38.95 | % | 0.32 | 0 | 0 | 1.06 | -0.73 | 0.01 | -0.11 | 10/27/2025 3:59:53 PM EST | |||
| 125.00 | 41.50 | 45.30 | 43.40 | % | 0.35 | 0 | 0 | 1.07 | -0.77 | 0.01 | -0.10 | 10/27/2025 3:59:53 PM EST | |||
| 130.00 | 46.00 | 49.90 | 47.95 | % | 0.37 | 0 | 0 | 1.06 | -0.79 | 0.01 | -0.09 | 10/27/2025 3:59:53 PM EST | |||
| 135.00 | 50.50 | 54.40 | 52.45 | % | 0.39 | 0 | 0 | 1.05 | -0.82 | 0.01 | -0.09 | 10/27/2025 3:59:53 PM EST | |||
| 140.00 | 55.10 | 59.00 | 57.05 | % | 0.41 | 0 | 0 | 1.03 | -0.84 | 0.01 | -0.08 | 10/27/2025 3:59:53 PM EST | |||
| 145.00 | 60.50 | 63.00 | 61.75 | % | 0.43 | 0 | 0 | 1.10 | -0.86 | 0.01 | -0.07 | 10/27/2025 3:59:53 PM EST | |||
| 150.00 | 65.10 | 67.70 | 66.40 | % | 0.44 | 0 | 0 | 1.07 | -0.88 | 0.01 | -0.07 | 10/27/2025 3:59:53 PM EST |