Options Chain for GRAIL INC COM (GRAL) - $102.36 as of 1/30/2026 6:24:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.40 | 50.40 | 48.40 | 51.90 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.48 | 0.99 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 42.40 | 45.50 | 43.95 | % | 0.80 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 37.60 | 40.90 | 39.25 | % | 0.65 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.04 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 33.00 | 36.30 | 34.65 | 40.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.14 | 0.93 | 0.00 | -0.05 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 29.00 | 32.20 | 30.60 | 35.52 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.10 | 0.89 | 0.01 | -0.06 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 25.20 | 27.50 | 26.35 | 27.62 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.87 | 0.85 | 0.01 | -0.08 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 21.60 | 24.20 | 22.90 | % | 0.29 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 85.00 | 18.20 | 21.00 | 19.60 | % | 0.23 | 0 | 0 | 0.90 | 0.73 | 0.01 | -0.10 | 1/30/2026 3:59:59 PM EST | |||
| 90.00 | 15.40 | 17.40 | 16.40 | 21.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | 0.67 | 0.01 | -0.11 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 12.20 | 14.20 | 13.20 | 17.83 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.83 | 0.60 | 0.01 | -0.12 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 10.00 | 12.00 | 11.00 | 10.95 | -1.55 | -12.40% | 0.11 | 2 | 119 | 0.83 | 0.53 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 8.30 | 10.10 | 9.20 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.84 | 0.47 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 6.40 | 8.50 | 7.45 | 10.02 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.83 | 0.41 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 5.40 | 7.20 | 6.30 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.84 | 0.35 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 5.00 | 6.00 | 5.50 | 5.25 | -1.85 | -26.06% | 0.05 | 7 | 82 | 0.87 | 0.30 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 3.70 | 5.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 106 | 0.86 | 0.26 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 2.30 | 4.40 | 3.35 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.84 | 0.22 | 0.01 | -0.09 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 1.90 | 3.90 | 2.90 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.86 | 0.19 | 0.01 | -0.09 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 2.00 | 3.90 | 2.95 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.92 | 0.16 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 0.95 | 3.50 | 2.23 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.88 | 0.13 | 0.01 | -0.07 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 0.20 | 3.20 | 1.70 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.82 | 0.11 | 0.01 | -0.06 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 0.30 | 2.90 | 1.60 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.09 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.43 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | -0.05 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 3.20 | 1.60 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | -0.07 | 0.00 | -0.05 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 0.25 | 3.60 | 1.93 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.81 | -0.11 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 2.00 | 3.80 | 2.90 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.86 | -0.15 | 0.01 | -0.08 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 3.00 | 4.50 | 3.75 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.81 | -0.21 | 0.01 | -0.09 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 5.20 | 6.20 | 5.70 | 5.10 | 0.00 | 0.00% | 0.07 | 1 | 29 | 0.83 | -0.27 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 6.00 | 8.20 | 7.10 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.78 | -0.33 | 0.01 | -0.11 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 8.10 | 10.60 | 9.35 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.77 | -0.40 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 11.00 | 13.40 | 12.20 | 11.92 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.78 | -0.47 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 14.20 | 16.50 | 15.35 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.79 | -0.53 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 17.50 | 20.10 | 18.80 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.79 | -0.59 | 0.01 | -0.12 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 21.30 | 23.40 | 22.35 | 20.92 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.78 | -0.65 | 0.01 | -0.12 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 25.20 | 27.70 | 26.45 | 27.00 | +9.65 | +55.62% | 0.22 | 5 | 1 | 0.80 | -0.70 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 29.30 | 31.60 | 30.45 | % | 0.24 | 0 | 0 | 0.79 | -0.74 | 0.01 | -0.10 | 1/30/2026 3:59:59 PM EST | |||
| 130.00 | 33.10 | 36.40 | 34.75 | % | 0.27 | 0 | 0 | 0.78 | -0.78 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 135.00 | 37.50 | 40.80 | 39.15 | % | 0.29 | 0 | 0 | 0.76 | -0.81 | 0.01 | -0.09 | 1/30/2026 3:59:59 PM EST | |||
| 140.00 | 42.40 | 45.30 | 43.85 | % | 0.31 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.08 | 1/30/2026 3:59:59 PM EST | |||
| 145.00 | 46.60 | 49.80 | 48.20 | % | 0.33 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.07 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 51.20 | 54.40 | 52.80 | % | 0.35 | 0 | 0 | 1.10 | -0.89 | 0.01 | -0.06 | 1/30/2026 3:59:59 PM EST | |||
| 155.00 | 56.00 | 59.40 | 57.70 | % | 0.37 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.05 | 1/30/2026 3:59:59 PM EST |