Options Chain for GRAIL INC COM (GRAL) - $34.26 as of 5/5/2025 8:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.80 | 23.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 17.40 | 21.30 | % | 0 | 0 | 2.60 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 15.00 | 18.90 | % | 0 | 0 | 2.20 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 12.70 | 16.60 | 14.20 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 11.40 | 13.30 | 11.78 | -0.97 | -7.61% | 1 | 10 | 1.42 | 0.89 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 9.60 | 11.90 | 12.18 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.84 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 6.50 | 7.60 | 6.61 | -2.12 | -24.29% | 10 | 238 | 1.02 | 0.70 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 4.30 | 5.00 | 4.20 | -1.54 | -26.83% | 4 | 222 | 1.03 | 0.55 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 2.60 | 3.10 | 3.30 | -0.90 | -21.43% | 136 | 109 | 1.00 | 0.41 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 1.35 | 2.50 | 1.73 | -0.87 | -33.47% | 6 | 24 | 1.04 | 0.30 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.75 | 1.30 | 1.29 | -0.46 | -26.29% | 8 | 43 | 0.98 | 0.21 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 14 | 1.29 | -0.03 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 1.25 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.25 | 1.45 | 0.52 | -0.38 | -42.23% | 31 | 5 | 1.10 | -0.11 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.70 | 1.20 | 1.10 | +0.08 | +7.85% | 2 | 269 | 0.96 | -0.16 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 2.05 | 2.75 | 3.00 | -0.10 | -3.23% | 2 | 45 | 0.93 | -0.30 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 4.70 | 6.10 | 5.90 | 0.00 | 0.00% | 6 | 10 | 1.04 | -0.45 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 8.10 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.59 | 0.03 | -0.05 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 11.40 | 13.30 | 11.80 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.70 | 0.03 | -0.05 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 14.80 | 18.60 | % | 0 | 0 | 1.48 | -0.79 | 0.02 | -0.04 | 5/5/2025 3:59:59 PM EST |