Options Chain for GRAIL INC COM (GRAL) - $95.00 as of 2/13/2026 6:24:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.60 | 54.60 | 52.60 | % | 1.17 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 50.00 | 45.50 | 49.70 | 47.60 | 44.50 | 0.00 | 0.00% | 0.95 | 0 | 90 | 3.95 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 40.60 | 44.70 | 42.65 | % | 0.78 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 60.00 | 36.30 | 39.10 | 37.70 | % | 0.63 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 65.00 | 31.10 | 33.80 | 32.45 | 52.90 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.29 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 26.30 | 29.00 | 27.65 | 48.10 | 0.00 | 0.00% | 0.39 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 21.70 | 24.30 | 23.00 | 23.08 | -7.92 | -25.55% | 0.31 | 4 | 38 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 16.70 | 19.30 | 18.00 | 19.35 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.51 | 0.98 | 0.01 | -0.03 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 12.00 | 14.40 | 13.20 | 14.48 | -0.32 | -2.17% | 0.16 | 1 | 32 | 1.22 | 0.92 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 7.90 | 10.20 | 9.05 | 8.83 | -0.07 | -0.79% | 0.10 | 10 | 78 | 0.80 | 0.81 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 4.30 | 6.70 | 5.50 | 6.31 | +0.61 | +10.71% | 0.06 | 295 | 132 | 0.78 | 0.62 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 2.45 | 3.30 | 2.88 | 3.13 | -0.27 | -7.95% | 0.03 | 34 | 459 | 0.74 | 0.42 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 0.80 | 2.00 | 1.40 | 1.50 | -0.37 | -19.79% | 0.01 | 4 | 446 | 0.73 | 0.25 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 0.60 | 1.15 | 0.88 | 0.70 | -0.31 | -30.70% | 0.01 | 16 | 379 | 0.82 | 0.14 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 0.30 | 1.15 | 0.73 | 0.50 | -0.10 | -16.67% | 0.01 | 10 | 151 | 0.94 | 0.07 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.25 | -0.15 | -37.50% | 0.01 | 27 | 221 | 1.52 | 0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.13 | -46.43% | 0.00 | 2 | 463 | 1.29 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.31 | +0.11 | +55.00% | 0.01 | 5 | 332 | 1.92 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.49 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | -3.40 | -97.15% | 0.00 | 1 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.56 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 60.00 | 0.05 | 2.25 | 1.15 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | -1.13 | -84.97% | 0.01 | 1 | 68 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 96 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 1.95 | 1.00 | 0.20 | -1.22 | -85.92% | 0.01 | 36 | 110 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.55 | +0.16 | +41.03% | 0.00 | 2 | 119 | 0.92 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 0.30 | 2.45 | 1.38 | 0.66 | -0.79 | -54.49% | 0.02 | 74 | 214 | 0.77 | -0.08 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 0.55 | 2.05 | 1.30 | 1.19 | -1.15 | -49.15% | 0.01 | 155 | 457 | 0.75 | -0.19 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 1.75 | 4.00 | 2.88 | 2.75 | -1.79 | -39.43% | 0.03 | 70 | 344 | 0.63 | -0.38 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 4.70 | 6.40 | 5.55 | 4.70 | -3.10 | -39.75% | 0.06 | 2 | 313 | 0.76 | -0.58 | 0.04 | -0.27 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 7.70 | 9.80 | 8.75 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 2,529 | 0.66 | -0.75 | 0.03 | -0.23 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 12.20 | 14.50 | 13.35 | 14.54 | -2.55 | -14.93% | 0.12 | 5 | 45 | 1.14 | -0.86 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 16.50 | 19.30 | 17.90 | 17.80 | +1.95 | +12.31% | 0.16 | 1 | 20 | 1.32 | -0.93 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 21.60 | 24.20 | 22.90 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.49 | -0.97 | 0.01 | -0.05 | 1/22/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 26.30 | 28.90 | 27.60 | 22.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.57 | -0.99 | 0.00 | -0.02 | 1/27/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 31.10 | 34.30 | 32.70 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:54 PM EST | |||
| 135.00 | 36.10 | 38.90 | 37.50 | % | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 140.00 | 41.50 | 43.80 | 42.65 | 29.65 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 46.20 | 49.20 | 47.70 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 150.00 | 50.50 | 54.60 | 52.55 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST |