Options Chain for GRAIL INC COM (GRAL) - $48.44 as of 6/20/2025 3:38:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.10 | 35.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 15.00 | 28.50 | 32.80 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 26.40 | 30.30 | % | 0 | 0 | 2.44 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 20.00 | 24.20 | 27.70 | 27.99 | 0.00 | 0.00% | 0 | 10 | 2.18 | 0.98 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 21.80 | 25.40 | 5.80 | 0.00 | 0.00% | 0 | 74 | 1.99 | 0.96 | 0.00 | -0.02 | 4/11/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 19.60 | 23.10 | 16.50 | 0.00 | 0.00% | 0 | 112 | 1.81 | 0.93 | 0.01 | -0.02 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 15.20 | 18.70 | 15.90 | 0.00 | 0.00% | 0 | 155 | 1.54 | 0.87 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 11.70 | 14.80 | 15.50 | 0.00 | 0.00% | 0 | 94 | 1.04 | 0.79 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 8.90 | 11.60 | 11.20 | -1.07 | -8.72% | 15 | 788 | 1.06 | 0.70 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 7.50 | 9.10 | 7.30 | -2.10 | -22.34% | 94 | 250 | 1.13 | 0.60 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 5.60 | 7.10 | 5.50 | -1.30 | -19.12% | 18 | 203 | 1.13 | 0.50 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 4.20 | 5.20 | 4.10 | -1.19 | -22.50% | 11 | 296 | 1.10 | 0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 3.00 | 4.30 | 3.10 | -0.80 | -20.52% | 4 | 150 | 1.11 | 0.32 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 1.25 | 3.30 | 2.40 | +0.15 | +6.67% | 14 | 68 | 1.02 | 0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 0.85 | 2.00 | 2.05 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.20 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 0.30 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 53 | 1.00 | 0.16 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 0.05 | 2.40 | 1.35 | 0.00 | 0.00% | 0 | 191 | 1.00 | 0.13 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.10 | 0.01 | -0.03 | 4/24/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.41 | 0.07 | 0.01 | -0.02 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 137 | 1.36 | 0.06 | 0.01 | -0.02 | 5/20/2025 | 6/20/2025 4:00:00 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 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 67 | 2.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.15 | 0.32 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.15 | 0.28 | 0.00 | 0.00% | 0 | 150 | 1.91 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:00 PM EST |
| 20.00 | 0.20 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 67 | 1.37 | -0.02 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 21 | 1.47 | -0.04 | 0.00 | -0.02 | 6/6/2025 | 6/20/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.95 | 0.40 | -0.25 | -38.47% | 1 | 58 | 1.09 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 30.00 | 0.35 | 1.85 | 1.25 | -0.20 | -13.80% | 2 | 504 | 1.00 | -0.13 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 35.00 | 2.40 | 2.70 | 2.80 | +0.50 | +21.74% | 3 | 96 | 1.06 | -0.21 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 40.00 | 4.30 | 4.70 | 4.36 | +0.46 | +11.80% | 5 | 21 | 1.06 | -0.30 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 45.00 | 6.80 | 7.30 | 7.05 | +0.85 | +13.71% | 52 | 57 | 1.06 | -0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 50.00 | 8.40 | 11.80 | 10.60 | +1.60 | +17.78% | 47 | 84 | 1.05 | -0.50 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 55.00 | 13.20 | 15.20 | 14.00 | -4.69 | -25.10% | 45 | 1 | 1.14 | -0.60 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 60.00 | 15.40 | 19.40 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.68 | 0.02 | -0.06 | 5/13/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 20.00 | 22.70 | % | 0 | 0 | 0.98 | -0.74 | 0.02 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 24.00 | 27.70 | % | 0 | 0 | 1.29 | -0.80 | 0.01 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 75.00 | 28.40 | 32.10 | % | 0 | 0 | 1.45 | -0.84 | 0.01 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 80.00 | 33.00 | 37.00 | % | 0 | 0 | 1.48 | -0.87 | 0.01 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 85.00 | 37.70 | 41.70 | % | 0 | 0 | 1.54 | -0.90 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 90.00 | 42.50 | 46.80 | % | 0 | 0 | 1.58 | -0.93 | 0.01 | -0.02 | 6/20/2025 4:00:00 PM EST | |||
| 95.00 | 47.40 | 51.70 | % | 0 | 0 | 1.62 | -0.94 | 0.01 | -0.02 | 6/20/2025 4:00:00 PM EST |