Options Chain for GRAIL INC COM (GRAL) - $33.45 as of 3/7/2025 4:03:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.20 | 33.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 5.00 | 25.80 | 30.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 7.50 | 23.30 | 28.00 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 10.00 | 20.90 | 25.50 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 12.50 | 18.40 | 22.90 | 30.50 | 0.00 | 0.00% | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:06 PM EST |
| 15.00 | 17.20 | 19.80 | 17.94 | 0.00 | 0.00% | 0 | 11 | 4.43 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 4:00:06 PM EST |
| 17.50 | 14.70 | 16.40 | 21.60 | 0.00 | 0.00% | 0 | 153 | 2.80 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:06 PM EST |
| 20.00 | 12.50 | 14.70 | 23.10 | 0.00 | 0.00% | 0 | 44 | 3.06 | 0.97 | 0.01 | -0.02 | 2/25/2025 | 3/7/2025 4:00:06 PM EST |
| 22.50 | 10.00 | 12.00 | 17.10 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.93 | 0.01 | -0.04 | 2/28/2025 | 3/7/2025 4:00:06 PM EST |
| 25.00 | 7.80 | 9.70 | 15.10 | 0.00 | 0.00% | 0 | 65 | 2.13 | 0.87 | 0.02 | -0.06 | 3/3/2025 | 3/7/2025 4:00:06 PM EST |
| 30.00 | 4.20 | 5.40 | 5.10 | +0.01 | +0.20% | 58 | 320 | 1.34 | 0.68 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 35.00 | 1.65 | 2.45 | 2.20 | -0.50 | -18.52% | 36 | 272 | 1.16 | 0.43 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 40.00 | 0.55 | 1.20 | 1.30 | +0.06 | +4.84% | 76 | 405 | 1.15 | 0.24 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 45.00 | 0.40 | 1.00 | 0.50 | -0.20 | -28.58% | 22 | 329 | 1.44 | 0.15 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 50.00 | 0.20 | 0.45 | 0.30 | -0.04 | -11.77% | 11 | 682 | 1.43 | 0.10 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 55.00 | 0.15 | 0.65 | 0.20 | -0.10 | -33.34% | 8 | 324 | 1.75 | 0.06 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 60.00 | 0.15 | 0.60 | 0.20 | -0.35 | -63.64% | 25 | 288 | 1.88 | 0.03 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.55 | 0.10 | -0.40 | -80.00% | 20 | 131 | 2.17 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.55 | 0.10 | -0.04 | -28.58% | 20 | 126 | 2.23 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.50 | 0.10 | -0.16 | -61.54% | 4 | 165 | 2.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 2.93 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 3.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.66 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/7/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 3.96 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 402 | 2.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.51 | -0.03 | 0.01 | -0.02 | 3/5/2025 | 3/7/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.90 | 0.25 | +0.10 | +66.67% | 4 | 92 | 1.58 | -0.07 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 25.00 | 0.10 | 1.15 | 0.50 | +0.10 | +25.00% | 111 | 268 | 1.35 | -0.13 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 30.00 | 1.20 | 2.95 | 1.75 | +0.12 | +7.37% | 310 | 329 | 1.34 | -0.32 | 0.04 | -0.10 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 35.00 | 3.30 | 4.90 | 4.00 | -0.07 | -1.72% | 38 | 656 | 1.07 | -0.57 | 0.05 | -0.11 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 40.00 | 7.10 | 8.70 | 7.91 | +0.11 | +1.41% | 54 | 232 | 1.04 | -0.76 | 0.04 | -0.09 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 45.00 | 11.50 | 15.00 | 12.30 | +2.10 | +20.59% | 6 | 156 | 1.87 | -0.85 | 0.03 | -0.08 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 50.00 | 16.30 | 17.90 | 16.40 | +7.50 | +84.27% | 2 | 125 | 2.10 | -0.90 | 0.02 | -0.06 | 3/7/2025 | 3/7/2025 4:00:06 PM EST |
| 55.00 | 21.00 | 23.00 | 10.96 | 0.00 | 0.00% | 0 | 38 | 2.21 | -0.94 | 0.01 | -0.05 | 2/26/2025 | 3/7/2025 4:00:06 PM EST |
| 60.00 | 25.60 | 28.20 | 20.63 | 0.00 | 0.00% | 0 | 15 | 2.51 | -0.97 | 0.01 | -0.03 | 2/24/2025 | 3/7/2025 4:00:06 PM EST |
| 65.00 | 30.60 | 33.00 | 23.54 | 0.00 | 0.00% | 0 | 21 | 2.66 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 4:00:06 PM EST |
| 70.00 | 35.20 | 38.00 | 27.30 | 0.00 | 0.00% | 0 | 20 | 2.85 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/7/2025 4:00:06 PM EST |
| 75.00 | 40.20 | 43.90 | 25.80 | 0.00 | 0.00% | 0 | 2 | 3.03 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 4:00:06 PM EST |
| 80.00 | 45.20 | 48.90 | 37.20 | 0.00 | 0.00% | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:06 PM EST |
| 85.00 | 49.70 | 54.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 90.00 | 54.60 | 59.30 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST | |||
| 95.00 | 59.60 | 64.30 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:06 PM EST |