Options Chain for GRAIL INC COM (GRAL) - $27.10 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.80 | 25.50 | 15.79 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:57 PM EST |
| 5.00 | 18.30 | 23.00 | 25.35 | 0.00 | 0.00% | 0 | 2 | 9.43 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 3:59:57 PM EST |
| 7.50 | 15.90 | 20.50 | 10.00 | 0.00 | 0.00% | 0 | 2 | 7.10 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 3:59:57 PM EST |
| 10.00 | 13.30 | 18.00 | 31.60 | 0.00 | 0.00% | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:57 PM EST |
| 12.50 | 12.30 | 13.40 | 37.10 | 0.00 | 0.00% | 0 | 148 | 2.39 | 0.98 | 0.00 | -0.01 | 2/13/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 10.40 | 10.90 | 11.75 | 0.00 | 0.00% | 0 | 128 | 1.87 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 8.00 | 9.10 | 11.70 | 0.00 | 0.00% | 0 | 35 | 1.84 | 0.93 | 0.02 | -0.03 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 5.70 | 6.30 | 10.70 | 0.00 | 0.00% | 0 | 161 | 1.16 | 0.84 | 0.03 | -0.05 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 3.70 | 4.30 | 7.30 | 0.00 | 0.00% | 0 | 105 | 1.08 | 0.74 | 0.05 | -0.06 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 2.10 | 2.60 | 2.44 | -0.86 | -26.07% | 2 | 224 | 0.98 | 0.58 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 0.85 | 1.00 | 0.90 | -0.45 | -33.34% | 110 | 786 | 1.09 | 0.29 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.25 | 0.40 | 0.40 | -0.07 | -14.90% | 140 | 1,334 | 1.14 | 0.16 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 7 | 257 | 1.30 | 0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.20 | +0.05 | +33.34% | 30 | 548 | 1.57 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 278 | 2.30 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | -0.31 | -86.12% | 1 | 209 | 2.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.95 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 61 | 2.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 3.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | 3.10 | 0.00 | 0.00% | 0 | 27 | 2.92 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 8 | 3.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.03 | -0.02 | -40.00% | 10 | 51 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 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 | 3/31/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 3.60 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 2.73 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 124 | 2.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.67 | -0.02 | 0.00 | -0.01 | 2/12/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 98 | 1.85 | -0.03 | 0.01 | -0.01 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 162 | 1.53 | -0.07 | 0.02 | -0.03 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.20 | 0.40 | 0.40 | +0.20 | +100.00% | 84 | 117 | 0.96 | -0.16 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 0.80 | 1.70 | 0.85 | +0.15 | +21.43% | 10 | 55 | 0.97 | -0.26 | 0.05 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 1.65 | 2.05 | 1.85 | +0.35 | +23.34% | 21 | 666 | 0.95 | -0.42 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 4.90 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 404 | 0.95 | -0.71 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 8.90 | 10.10 | 8.74 | 0.00 | 0.00% | 0 | 54 | 1.56 | -0.84 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 40.00 | 14.20 | 14.90 | 13.57 | 0.00 | 0.00% | 0 | 423 | 1.49 | -0.91 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 18.10 | 21.00 | 18.53 | 0.00 | 0.00% | 0 | 28 | 2.78 | -0.95 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 50.00 | 23.10 | 25.30 | 23.15 | 0.00 | 0.00% | 0 | 44 | 2.44 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 55.00 | 28.10 | 30.80 | 12.94 | 0.00 | 0.00% | 0 | 15 | 3.31 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:57 PM EST |
| 60.00 | 32.90 | 36.10 | 32.05 | 0.00 | 0.00% | 0 | 12 | 3.59 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 65.00 | 37.40 | 41.20 | 22.80 | 0.00 | 0.00% | 0 | 3 | 3.78 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:57 PM EST |
| 70.00 | 42.40 | 46.20 | 39.53 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 75.00 | 47.00 | 51.80 | 28.30 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:57 PM EST |
| 80.00 | 52.00 | 56.90 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 85.00 | 57.00 | 61.90 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 90.00 | 62.40 | 66.20 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 95.00 | 67.40 | 71.20 | 66.30 | 0.00 | 0.00% | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |