Options Chain for GRAIL INC COM (GRAL) - $38.27 as of 7/29/2025 3:27:13 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 | 20.20 | 24.10 | 22.15 | 23.66 | 0.00 | 0.00% | 1.77 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 18.50 | 21.10 | 19.80 | % | 1.32 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 17.50 | 15.50 | 18.60 | 17.05 | 22.69 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.06 | 0.99 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 14.10 | 15.60 | 14.85 | 15.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.78 | 0.96 | 0.01 | -0.01 | 7/16/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 11.70 | 13.00 | 12.35 | 13.50 | 0.00 | 0.00% | 0.55 | 0 | 53 | 1.17 | 0.93 | 0.01 | -0.02 | 5/1/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 10.10 | 10.80 | 10.45 | 10.40 | -1.70 | -14.05% | 0.42 | 4 | 57 | 0.81 | 0.87 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 6.70 | 7.30 | 7.00 | 6.90 | -2.60 | -27.37% | 0.23 | 24 | 50 | 0.95 | 0.73 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 4.40 | 4.80 | 4.60 | 4.30 | -3.90 | -47.57% | 0.13 | 7 | 126 | 0.89 | 0.56 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 2.30 | 3.00 | 2.65 | 2.80 | -1.84 | -39.66% | 0.07 | 36 | 613 | 0.92 | 0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 1.60 | 1.90 | 1.75 | 1.90 | -1.30 | -40.63% | 0.04 | 3 | 234 | 0.89 | 0.28 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.65 | -37.15% | 0.02 | 5 | 230 | 0.93 | 0.18 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 0.55 | 0.85 | 0.70 | 0.78 | -0.62 | -44.29% | 0.01 | 3 | 151 | 0.90 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 0.40 | 0.75 | 0.58 | 0.45 | -0.60 | -57.15% | 0.01 | 33 | 323 | 0.99 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | 0.05 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.03 | 0.01 | -0.01 | 6/25/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.32 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.44 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.51 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.53 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 0.10 | 0.75 | 0.43 | 0.10 | -0.40 | -80.00% | 0.02 | 10 | 40 | 1.03 | -0.04 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.03 | -0.07 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.70 | 0.95 | 0.83 | 0.80 | +0.31 | +63.27% | 0.03 | 2 | 53 | 0.89 | -0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 2.15 | 2.50 | 2.33 | 2.35 | +0.78 | +49.69% | 0.08 | 20 | 650 | 0.90 | -0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 4.60 | 5.00 | 4.80 | 5.00 | +1.50 | +42.86% | 0.14 | 6 | 162 | 0.91 | -0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 7.80 | 8.40 | 8.10 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.90 | -0.59 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 11.60 | 12.40 | 12.00 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 49 | 0.95 | -0.72 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 15.10 | 17.80 | 16.45 | 12.90 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.28 | -0.82 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 20.40 | 21.40 | 20.90 | 17.00 | 0.00 | 0.00% | 0.38 | 0 | 38 | 1.06 | -0.88 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 24.80 | 26.40 | 25.60 | % | 0.43 | 0 | 0 | 1.31 | -0.92 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 65.00 | 29.40 | 32.30 | 30.85 | 25.80 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.70 | -0.95 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 33.60 | 37.40 | 35.50 | % | 0.51 | 0 | 0 | 1.78 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 75.00 | 38.40 | 42.50 | 40.45 | % | 0.54 | 0 | 0 | 1.78 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 43.40 | 47.40 | 45.40 | % | 0.57 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 85.00 | 48.40 | 52.40 | 50.40 | % | 0.59 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 90.00 | 53.50 | 57.50 | 55.50 | % | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 95.00 | 58.40 | 62.40 | 60.40 | % | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |