Options Chain for GRAIL INC COM (GRAL) - $95.00 as of 12/12/2025 9:35:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 74.90 | 79.30 | 77.10 | % | 4.41 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 20.00 | 72.30 | 76.80 | 74.55 | 23.99 | 0.00 | 0.00% | 3.73 | 0 | 1 | 8.35 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/11/2025 3:59:55 PM EST |
| 22.50 | 70.20 | 74.20 | 72.20 | % | 3.21 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 25.00 | 67.30 | 71.80 | 69.55 | 47.59 | 0.00 | 0.00% | 2.78 | 0 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 62.30 | 66.80 | 64.55 | 54.00 | 0.00 | 0.00% | 2.15 | 0 | 46 | 6.22 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:55 PM EST |
| 35.00 | 57.40 | 61.80 | 59.60 | 63.20 | 0.00 | 0.00% | 1.70 | 0 | 147 | 5.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:55 PM EST |
| 40.00 | 52.70 | 56.60 | 54.65 | 52.20 | 0.00 | 0.00% | 1.37 | 0 | 178 | 4.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 45.00 | 47.70 | 51.70 | 49.70 | 47.20 | 0.00 | 0.00% | 1.10 | 0 | 227 | 4.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 50.00 | 42.70 | 46.70 | 44.70 | 59.00 | 0.00 | 0.00% | 0.89 | 0 | 211 | 3.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:55 PM EST |
| 55.00 | 37.80 | 41.30 | 39.55 | 39.10 | 0.00 | 0.00% | 0.72 | 0 | 145 | 3.09 | 1.00 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 60.00 | 32.90 | 36.10 | 34.50 | 32.82 | 0.00 | 0.00% | 0.57 | 0 | 285 | 2.90 | 0.99 | 0.00 | -0.06 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 65.00 | 28.00 | 31.20 | 29.60 | 28.00 | 0.00 | 0.00% | 0.46 | 0 | 70 | 2.15 | 0.99 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 70.00 | 22.80 | 26.80 | 24.80 | 25.33 | 0.00 | 0.00% | 0.35 | 0 | 162 | 1.90 | 0.96 | 0.01 | -0.12 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 75.00 | 17.70 | 22.10 | 19.90 | 37.10 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.88 | 0.93 | 0.01 | -0.17 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 13.40 | 17.00 | 15.20 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 107 | 1.40 | 0.87 | 0.01 | -0.23 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 9.20 | 12.50 | 10.85 | 10.17 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.24 | 0.80 | 0.02 | -0.28 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 5.60 | 8.70 | 7.15 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 162 | 0.75 | 0.69 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 2.75 | 5.00 | 3.88 | 5.00 | -0.10 | -1.97% | 0.04 | 5 | 200 | 0.83 | 0.54 | 0.03 | -0.31 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 2.00 | 4.60 | 3.30 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.81 | 0.37 | 0.03 | -0.28 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 0.50 | 3.60 | 2.05 | 2.74 | +1.10 | +67.08% | 0.02 | 200 | 468 | 0.88 | 0.24 | 0.03 | -0.22 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 0.35 | 2.35 | 1.35 | 0.75 | -0.20 | -21.06% | 0.01 | 1 | 294 | 0.93 | 0.15 | 0.02 | -0.17 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 1.00 | 0.53 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.02 | 0.09 | 0.01 | -0.11 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.83 | 0.06 | 0.01 | -0.09 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.32 | 0.02 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.20 | 0.01 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.09 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.70 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.92 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/11/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.41 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 136 | 3.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 3.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.89 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.33 | +0.23 | +230.00% | 0.01 | 1 | 165 | 1.56 | 0.00 | 0.00 | -0.03 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.38 | +0.28 | +280.00% | 0.01 | 1 | 371 | 1.42 | -0.01 | 0.00 | -0.06 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 311 | 1.82 | -0.01 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 70.00 | 0.15 | 2.35 | 1.25 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 293 | 1.35 | -0.04 | 0.01 | -0.12 | 12/3/2025 | 12/11/2025 3:59:55 PM EST |
| 75.00 | 0.10 | 2.60 | 1.35 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 305 | 1.32 | -0.07 | 0.01 | -0.17 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 368 | 1.07 | -0.13 | 0.01 | -0.23 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.97 | -0.20 | 0.02 | -0.28 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 90.00 | 1.25 | 4.90 | 3.08 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 556 | 0.78 | -0.31 | 0.03 | -0.31 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 95.00 | 4.20 | 7.00 | 5.60 | 5.50 | +0.05 | +0.92% | 0.06 | 1 | 328 | 0.80 | -0.46 | 0.03 | -0.31 | 12/12/2025 | 12/11/2025 3:59:55 PM EST |
| 100.00 | 6.80 | 10.20 | 8.50 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 119 | 1.04 | -0.63 | 0.03 | -0.28 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 105.00 | 10.80 | 14.00 | 12.40 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 38 | 1.24 | -0.76 | 0.03 | -0.22 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 110.00 | 14.40 | 18.20 | 16.30 | 16.35 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.33 | -0.85 | 0.02 | -0.17 | 12/11/2025 | 12/11/2025 3:59:55 PM EST |
| 115.00 | 18.90 | 22.70 | 20.80 | 13.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.50 | -0.91 | 0.01 | -0.11 | 11/25/2025 | 12/11/2025 3:59:55 PM EST |
| 120.00 | 23.40 | 27.80 | 25.60 | 27.13 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.66 | -0.94 | 0.01 | -0.09 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 125.00 | 28.30 | 32.60 | 30.45 | 24.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.72 | -0.98 | 0.00 | -0.04 | 12/1/2025 | 12/11/2025 3:59:55 PM EST |
| 130.00 | 33.20 | 37.60 | 35.40 | 36.53 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.84 | -0.99 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:55 PM EST |
| 135.00 | 38.20 | 42.50 | 40.35 | 30.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.02 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 140.00 | 43.20 | 47.60 | 45.40 | 42.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:55 PM EST |
| 145.00 | 48.20 | 52.50 | 50.35 | % | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 150.00 | 53.20 | 57.60 | 55.40 | 44.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:55 PM EST |
| 155.00 | 58.20 | 62.60 | 60.40 | % | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST | |||
| 160.00 | 63.20 | 67.50 | 65.35 | 60.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:55 PM EST |
| 165.00 | 68.20 | 72.60 | 70.40 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:55 PM EST |