Options Chain for GRAIL INC COM (GRAL) - $40.18 as of 5/27/2025 3:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.80 | 41.10 | 15.84 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 5/27/2025 2:58:47 PM EST |
| 5.00 | 34.30 | 38.40 | % | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 7.50 | 31.80 | 36.10 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 10.00 | 29.30 | 33.40 | 25.80 | 0.00 | 0.00% | 0 | 9 | 3.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:47 PM EST |
| 12.50 | 28.30 | 30.20 | 14.90 | 0.00 | 0.00% | 0 | 14 | 2.65 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:58:47 PM EST |
| 15.00 | 25.80 | 28.50 | 21.00 | 0.00 | 0.00% | 0 | 24 | 2.71 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:47 PM EST |
| 17.50 | 23.30 | 25.30 | 7.05 | 0.00 | 0.00% | 0 | 17 | 2.31 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:47 PM EST |
| 20.00 | 21.20 | 22.50 | 17.76 | 0.00 | 0.00% | 0 | 73 | 1.66 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:47 PM EST |
| 22.50 | 18.80 | 19.80 | 11.65 | 0.00 | 0.00% | 0 | 209 | 1.35 | 0.95 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:58:47 PM EST |
| 25.00 | 16.50 | 17.30 | 14.91 | 0.00 | 0.00% | 0 | 1,072 | 1.27 | 0.92 | 0.01 | -0.02 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 30.00 | 12.40 | 13.10 | 13.50 | +0.90 | +7.15% | 7 | 631 | 1.01 | 0.84 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 35.00 | 9.20 | 9.60 | 9.30 | +1.10 | +13.42% | 35 | 550 | 1.00 | 0.73 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 40.00 | 6.50 | 6.90 | 6.63 | +0.33 | +5.24% | 37 | 535 | 1.00 | 0.60 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 45.00 | 4.50 | 4.90 | 4.80 | +1.00 | +26.32% | 25 | 396 | 0.99 | 0.48 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 50.00 | 3.10 | 3.40 | 3.40 | +0.85 | +33.34% | 325 | 523 | 0.98 | 0.37 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 55.00 | 2.00 | 2.35 | 2.65 | +1.09 | +69.88% | 8 | 315 | 0.95 | 0.28 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 60.00 | 1.50 | 1.65 | 1.80 | +0.60 | +50.00% | 32 | 1,235 | 1.00 | 0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 0.90 | 1.30 | 1.43 | +0.63 | +78.75% | 2 | 325 | 1.00 | 0.15 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 0.50 | 0.90 | 0.75 | +0.04 | +5.64% | 3 | 112 | 0.98 | 0.11 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 74 | 1.10 | 0.08 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 2:58:47 PM EST |
| 80.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 19 | 1.13 | 0.06 | 0.01 | -0.02 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 85.00 | 0.00 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.04 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 2:58:47 PM EST |
| 90.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.03 | 0.00 | -0.01 | 4/1/2025 | 5/27/2025 2:58:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 28 | 1.38 | 0.02 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:47 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 2:58:47 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:47 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 15.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 233 | 1.75 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 330 | 1.51 | -0.02 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:47 PM EST |
| 22.50 | 0.25 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 43 | 1.11 | -0.05 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:47 PM EST |
| 25.00 | 0.35 | 0.65 | 0.50 | -0.15 | -23.08% | 7 | 181 | 0.99 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 30.00 | 1.25 | 1.50 | 1.20 | -0.75 | -38.47% | 25 | 1,268 | 0.98 | -0.16 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 35.00 | 2.70 | 3.00 | 2.60 | -0.90 | -25.72% | 5 | 144 | 0.95 | -0.27 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 40.00 | 5.00 | 5.30 | 5.00 | -1.90 | -27.54% | 14 | 34 | 0.96 | -0.40 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 45.00 | 8.00 | 8.40 | 6.81 | -3.19 | -31.90% | 8 | 48 | 0.97 | -0.52 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:47 PM EST |
| 50.00 | 11.40 | 11.90 | 14.00 | 0.00 | 0.00% | 0 | 13 | 0.95 | -0.63 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 2:58:47 PM EST |
| 55.00 | 15.40 | 16.20 | 15.20 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.72 | 0.02 | -0.05 | 5/13/2025 | 5/27/2025 2:58:47 PM EST |
| 60.00 | 19.40 | 20.80 | 33.15 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.80 | 0.02 | -0.04 | 4/17/2025 | 5/27/2025 2:58:47 PM EST |
| 65.00 | 23.50 | 25.00 | 23.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.85 | 0.02 | -0.04 | 2/19/2025 | 5/27/2025 2:58:47 PM EST |
| 70.00 | 27.90 | 30.20 | 27.70 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.89 | 0.01 | -0.03 | 2/18/2025 | 5/27/2025 2:58:47 PM EST |
| 75.00 | 32.00 | 34.50 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.92 | 0.01 | -0.02 | 2/19/2025 | 5/27/2025 2:58:47 PM EST |
| 80.00 | 36.90 | 40.80 | % | 0 | 0 | 1.58 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:47 PM EST | |||
| 85.00 | 41.70 | 45.80 | % | 0 | 0 | 1.71 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 90.00 | 46.60 | 50.70 | % | 0 | 0 | 1.79 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST | |||
| 95.00 | 51.60 | 55.70 | % | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:47 PM EST |