Options Chain for GRAIL INC COM (GRAL) - $32.69 as of 8/12/2025 1:17:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.80 | 22.70 | 20.75 | 39.02 | 0.00 | 0.00% | 1.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:01 AM EST |
| 15.00 | 16.30 | 20.20 | 18.25 | 9.00 | 0.00 | 0.00% | 1.22 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:59:01 AM EST |
| 17.50 | 14.30 | 17.50 | 15.90 | % | 0.91 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 20.00 | 11.60 | 13.50 | 12.55 | 23.33 | 0.00 | 0.00% | 0.63 | 0 | 10 | 5.53 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 8/12/2025 11:59:01 AM EST |
| 22.50 | 10.20 | 12.60 | 11.40 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 74 | 5.43 | 0.98 | 0.01 | -0.06 | 4/11/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 8.20 | 8.70 | 8.45 | 8.50 | +1.30 | +18.06% | 0.34 | 10 | 112 | 2.60 | 0.93 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 4.10 | 4.30 | 4.20 | 4.10 | +0.63 | +18.16% | 0.14 | 47 | 172 | 1.91 | 0.75 | 0.05 | -0.30 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 1.55 | 1.85 | 1.70 | 1.74 | +0.46 | +35.94% | 0.05 | 634 | 448 | 1.92 | 0.43 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 0.50 | 0.70 | 0.60 | 0.70 | +0.21 | +42.86% | 0.01 | 126 | 1,387 | 1.98 | 0.20 | 0.04 | -0.30 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.13 | +108.34% | 0.01 | 58 | 810 | 2.13 | 0.09 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.10 | +100.00% | 0.00 | 101 | 1,070 | 2.56 | 0.03 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 855 | 4.14 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 332 | 4.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 5.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/12/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 11:59:01 AM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:01 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 5.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 67 | 2.88 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 18 | 38 | 2.63 | -0.02 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.11 | -36.67% | 0.01 | 81 | 245 | 2.10 | -0.07 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 30.00 | 0.80 | 1.25 | 1.03 | 0.95 | -0.20 | -17.40% | 0.03 | 136 | 1,306 | 1.82 | -0.25 | 0.05 | -0.30 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 35.00 | 3.30 | 3.70 | 3.50 | 3.30 | -0.50 | -13.16% | 0.10 | 120 | 430 | 1.79 | -0.57 | 0.06 | -0.38 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 40.00 | 7.20 | 7.60 | 7.40 | 7.20 | -1.05 | -12.73% | 0.18 | 8 | 415 | 1.99 | -0.80 | 0.04 | -0.30 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 45.00 | 11.90 | 12.90 | 12.40 | 12.00 | -1.36 | -10.18% | 0.28 | 1 | 81 | 2.90 | -0.91 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 50.00 | 16.50 | 17.50 | 17.00 | 18.15 | 0.00 | 0.00% | 0.34 | 0 | 187 | 3.24 | -0.97 | 0.01 | -0.08 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 55.00 | 20.70 | 23.90 | 22.30 | 15.10 | 0.00 | 0.00% | 0.41 | 0 | 84 | 5.73 | -0.99 | 0.00 | -0.02 | 7/23/2025 | 8/12/2025 11:59:01 AM EST |
| 60.00 | 25.30 | 29.00 | 27.15 | 15.50 | 0.00 | 0.00% | 0.45 | 0 | 64 | 6.17 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 30.30 | 34.00 | 32.15 | % | 0.49 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 70.00 | 35.20 | 38.90 | 37.05 | % | 0.53 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 75.00 | 40.10 | 43.90 | 42.00 | 28.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 45.40 | 48.90 | 47.15 | % | 0.59 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 85.00 | 50.50 | 53.90 | 52.20 | % | 0.61 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 90.00 | 55.00 | 58.90 | 56.95 | % | 0.63 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 95.00 | 60.20 | 63.90 | 62.05 | % | 0.65 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |