Options Chain for GRAIL INC COM (GRAL) - $40.73 as of 7/11/2025 8:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 36.20 | 40.20 | 38.20 | 15.84 | 0.00 | 0.00% | 15.28 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/11/2025 4:00:01 PM EST |
| 5.00 | 33.80 | 37.70 | 35.75 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 7.50 | 31.20 | 35.20 | 33.20 | % | 4.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 10.00 | 28.80 | 32.70 | 30.75 | 29.95 | 0.00 | 0.00% | 3.08 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:01 PM EST |
| 12.50 | 26.10 | 30.20 | 28.15 | 14.90 | 0.00 | 0.00% | 2.25 | 0 | 7 | 8.21 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 23.70 | 27.70 | 25.70 | 23.60 | 0.00 | 0.00% | 1.71 | 0 | 24 | 7.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 21.40 | 25.20 | 23.30 | 7.05 | 0.00 | 0.00% | 1.33 | 0 | 16 | 6.22 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 19.00 | 22.30 | 20.65 | 19.50 | 0.00 | 0.00% | 1.03 | 0 | 24 | 5.40 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:01 PM EST |
| 22.50 | 16.40 | 20.20 | 18.30 | 23.01 | 0.00 | 0.00% | 0.81 | 0 | 159 | 4.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 15.20 | 16.30 | 15.75 | 17.70 | 0.00 | 0.00% | 0.63 | 0 | 980 | 2.60 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 10.40 | 12.80 | 11.60 | 14.03 | 0.00 | 0.00% | 0.39 | 0 | 615 | 1.99 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 35.00 | 5.80 | 6.50 | 6.15 | 5.93 | -2.97 | -33.38% | 0.18 | 3 | 492 | 1.28 | 0.89 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 1.00 | 2.70 | 1.85 | 2.45 | -2.46 | -50.11% | 0.05 | 181 | 831 | 0.66 | 0.58 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 0.25 | 1.20 | 0.73 | 0.66 | -1.24 | -65.27% | 0.02 | 381 | 942 | 1.05 | 0.23 | 0.06 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.41 | -66.13% | 0.00 | 72 | 1,188 | 1.00 | 0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 21 | 843 | 1.23 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.14 | -66.67% | 0.00 | 15 | 1,620 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 344 | 1.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.84 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 143 | 4.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 330 | 4.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 203 | 2.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 2,086 | 1.29 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 74 | 293 | 0.88 | -0.11 | 0.04 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 1.30 | 2.00 | 1.65 | 1.70 | +0.65 | +61.91% | 0.04 | 19 | 963 | 0.89 | -0.42 | 0.08 | -0.15 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 4.10 | 5.80 | 4.95 | 4.83 | +1.68 | +53.34% | 0.11 | 30 | 559 | 0.90 | -0.77 | 0.06 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 9.00 | 10.50 | 9.75 | 8.20 | +1.27 | +18.33% | 0.20 | 3 | 179 | 1.35 | -0.94 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 55.00 | 12.50 | 15.60 | 14.05 | 14.50 | +4.35 | +42.86% | 0.26 | 1 | 10 | 1.97 | -0.99 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 60.00 | 17.80 | 20.70 | 19.25 | 11.60 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.08 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 65.00 | 22.40 | 26.30 | 24.35 | 27.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:01 PM EST |
| 70.00 | 27.40 | 31.10 | 29.25 | 27.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/11/2025 4:00:01 PM EST |
| 75.00 | 32.40 | 36.30 | 34.35 | 30.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 4:00:01 PM EST |
| 80.00 | 37.40 | 41.40 | 39.40 | % | 0.49 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 42.30 | 46.30 | 44.30 | % | 0.52 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 47.30 | 51.20 | 49.25 | % | 0.55 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 52.30 | 56.40 | 54.35 | % | 0.57 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |