Options Chain for GRAIL INC COM (GRAL) - $66.53 as of 5/26/2026 7:35:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 45.20 | 48.60 | 46.90 | % | 2.08 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.01 | 5/26/2026 3:59:23 PM EST | |||
| 25.00 | 42.90 | 46.10 | 44.50 | 46.13 | +15.63 | +51.25% | 1.78 | 1 | 16 | 2.32 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 30.00 | 38.00 | 41.40 | 39.70 | % | 1.32 | 0 | 11 | 2.07 | 0.98 | 0.00 | -0.02 | 5/26/2026 3:59:23 PM EST | |||
| 35.00 | 32.30 | 36.70 | 34.50 | 32.50 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.75 | 0.95 | 0.00 | -0.04 | 5/21/2026 | 5/26/2026 3:59:23 PM EST |
| 40.00 | 29.30 | 31.60 | 30.45 | % | 0.76 | 0 | 8 | 1.52 | 0.93 | 0.00 | -0.04 | 5/26/2026 3:59:23 PM EST | |||
| 45.00 | 25.10 | 26.90 | 26.00 | 26.93 | +0.83 | +3.18% | 0.58 | 100 | 252 | 1.04 | 0.89 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 50.00 | 20.90 | 22.80 | 21.85 | 20.80 | 0.00 | 0.00% | 0.44 | 0 | 450 | 1.02 | 0.85 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 55.00 | 16.80 | 19.00 | 17.90 | 16.83 | 0.00 | 0.00% | 0.33 | 0 | 83 | 0.97 | 0.80 | 0.01 | -0.08 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 60.00 | 14.00 | 16.20 | 15.10 | 13.05 | -0.56 | -4.12% | 0.25 | 1 | 129 | 1.03 | 0.73 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 65.00 | 10.20 | 13.10 | 11.65 | 12.50 | +1.86 | +17.49% | 0.18 | 9 | 142 | 0.93 | 0.64 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 70.00 | 8.50 | 10.40 | 9.45 | 10.10 | +1.90 | +23.18% | 0.13 | 2 | 245 | 0.96 | 0.56 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 75.00 | 6.80 | 9.00 | 7.90 | 8.00 | +1.50 | +23.08% | 0.11 | 3 | 381 | 0.97 | 0.47 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 80.00 | 4.60 | 7.10 | 5.85 | 5.94 | +1.37 | +29.98% | 0.07 | 74 | 254 | 0.92 | 0.40 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 85.00 | 3.70 | 5.00 | 4.35 | 4.70 | +1.20 | +34.29% | 0.05 | 6 | 649 | 0.90 | 0.33 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 90.00 | 3.10 | 4.30 | 3.70 | 3.88 | +1.18 | +43.71% | 0.04 | 3 | 51 | 0.93 | 0.26 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 95.00 | 2.20 | 3.50 | 2.85 | 3.00 | +1.20 | +66.67% | 0.03 | 3 | 101 | 0.93 | 0.21 | 0.01 | -0.07 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 100.00 | 1.85 | 2.85 | 2.35 | 2.19 | +0.69 | +46.00% | 0.02 | 30 | 230 | 0.94 | 0.17 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 105.00 | 0.80 | 2.30 | 1.55 | 1.90 | +1.25 | +192.31% | 0.01 | 1 | 18 | 0.89 | 0.15 | 0.01 | -0.06 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 110.00 | 1.00 | 1.55 | 1.28 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.92 | 0.12 | 0.01 | -0.05 | 5/13/2026 | 5/26/2026 3:59:23 PM EST |
| 115.00 | 0.80 | 1.45 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.94 | 0.11 | 0.01 | -0.05 | 5/11/2026 | 5/26/2026 3:59:23 PM EST |
| 120.00 | 0.60 | 1.45 | 1.03 | 0.75 | +0.15 | +25.00% | 0.01 | 2 | 16 | 0.97 | 0.09 | 0.01 | -0.04 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 125.00 | 0.25 | 2.65 | 1.45 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.07 | 0.01 | -0.04 | 3/30/2026 | 5/26/2026 3:59:23 PM EST |
| 130.00 | 0.00 | 2.95 | 1.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.39 | 0.04 | 0.00 | -0.02 | 3/30/2026 | 5/26/2026 3:59:23 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 1.39 | 0.03 | 0.00 | -0.02 | 5/26/2026 3:59:23 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 80 | 1.42 | 0.03 | 0.00 | -0.02 | 5/26/2026 3:59:23 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.45 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/26/2026 3:59:23 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.49 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 5/26/2026 3:59:23 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 5/26/2026 3:59:23 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.56 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 5/26/2026 3:59:23 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.05 | % | 0.01 | 1 | 41 | 1.60 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.60 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 5/26/2026 3:59:23 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.40 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/26/2026 3:59:23 PM EST |
| 30.00 | 0.00 | 3.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 43 | 2.37 | -0.02 | 0.00 | -0.02 | 5/19/2026 | 5/26/2026 3:59:23 PM EST |
| 35.00 | 0.00 | 5.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 68 | 1.69 | -0.05 | 0.00 | -0.04 | 5/15/2026 | 5/26/2026 3:59:23 PM EST |
| 40.00 | 0.00 | 2.75 | 1.38 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.57 | -0.07 | 0.00 | -0.04 | 5/21/2026 | 5/26/2026 3:59:23 PM EST |
| 45.00 | 0.80 | 2.05 | 1.43 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.02 | -0.11 | 0.01 | -0.06 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 50.00 | 0.55 | 3.80 | 2.18 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 136 | 0.94 | -0.15 | 0.01 | -0.07 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 55.00 | 2.90 | 3.60 | 3.25 | 3.07 | -2.53 | -45.18% | 0.06 | 1 | 62 | 0.93 | -0.20 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 60.00 | 4.30 | 5.40 | 4.85 | 4.20 | -0.30 | -6.67% | 0.08 | 1 | 60 | 0.91 | -0.27 | 0.01 | -0.08 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 65.00 | 6.30 | 7.30 | 6.80 | 6.01 | -0.80 | -11.75% | 0.10 | 25 | 102 | 0.88 | -0.36 | 0.02 | -0.09 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 70.00 | 8.70 | 10.40 | 9.55 | 8.55 | -12.97 | -60.27% | 0.14 | 1 | 8 | 0.89 | -0.44 | 0.02 | -0.10 | 5/26/2026 | 5/26/2026 3:59:23 PM EST |
| 75.00 | 11.70 | 13.00 | 12.35 | 13.15 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.86 | -0.53 | 0.02 | -0.10 | 5/21/2026 | 5/26/2026 3:59:23 PM EST |
| 80.00 | 15.10 | 16.90 | 16.00 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.88 | -0.60 | 0.02 | -0.09 | 5/22/2026 | 5/26/2026 3:59:23 PM EST |
| 85.00 | 18.70 | 20.80 | 19.75 | 36.50 | 0.00 | 0.00% | 0.23 | 0 | 500 | 0.88 | -0.67 | 0.02 | -0.09 | 4/8/2026 | 5/26/2026 3:59:23 PM EST |
| 90.00 | 22.00 | 24.40 | 23.20 | 39.70 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.79 | -0.74 | 0.01 | -0.08 | 4/6/2026 | 5/26/2026 3:59:23 PM EST |
| 95.00 | 26.10 | 29.30 | 27.70 | 45.48 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.77 | -0.79 | 0.01 | -0.07 | 4/24/2026 | 5/26/2026 3:59:23 PM EST |
| 100.00 | 31.10 | 33.40 | 32.25 | 49.20 | 0.00 | 0.00% | 0.32 | 0 | 285 | 0.82 | -0.83 | 0.01 | -0.06 | 4/6/2026 | 5/26/2026 3:59:23 PM EST |
| 105.00 | 35.20 | 38.20 | 36.70 | % | 0.35 | 0 | 1 | 1.03 | -0.85 | 0.01 | -0.06 | 5/26/2026 3:59:23 PM EST | |||
| 110.00 | 40.00 | 43.10 | 41.55 | % | 0.38 | 0 | 15 | 1.19 | -0.88 | 0.01 | -0.05 | 5/26/2026 3:59:23 PM EST | |||
| 115.00 | 44.80 | 47.40 | 46.10 | % | 0.40 | 0 | 4 | 1.12 | -0.89 | 0.01 | -0.05 | 5/26/2026 3:59:23 PM EST | |||
| 120.00 | 49.60 | 52.20 | 50.90 | % | 0.42 | 0 | 0 | 1.13 | -0.91 | 0.01 | -0.04 | 5/26/2026 3:59:23 PM EST | |||
| 125.00 | 54.50 | 57.10 | 55.80 | % | 0.45 | 0 | 0 | 1.16 | -0.93 | 0.01 | -0.04 | 5/26/2026 3:59:23 PM EST | |||
| 130.00 | 59.30 | 63.30 | 61.30 | % | 0.47 | 0 | 1 | 1.30 | -0.96 | 0.00 | -0.02 | 5/26/2026 3:59:23 PM EST | |||
| 135.00 | 64.20 | 67.70 | 65.95 | % | 0.49 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.02 | 5/26/2026 3:59:23 PM EST | |||
| 140.00 | 69.20 | 72.30 | 70.75 | % | 0.51 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.02 | 5/26/2026 3:59:23 PM EST | |||
| 145.00 | 74.10 | 78.00 | 76.05 | % | 0.52 | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 5/26/2026 3:59:23 PM EST | |||
| 150.00 | 79.00 | 82.20 | 80.60 | % | 0.54 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.01 | 5/26/2026 3:59:23 PM EST | |||
| 155.00 | 84.00 | 87.90 | 85.95 | % | 0.55 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.01 | 5/26/2026 3:59:23 PM EST | |||
| 160.00 | 89.00 | 92.60 | 90.80 | % | 0.57 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 5/26/2026 3:59:23 PM EST | |||
| 165.00 | 94.00 | 97.50 | 95.75 | % | 0.58 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 5/26/2026 3:59:23 PM EST |