Options Chain for GRAIL INC COM (GRAL) - $39.74 as of 9/18/2025 9:19:25 AM 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 | 24.60 | 28.70 | 26.65 | 23.66 | 0.00 | 0.00% | 2.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/17/2025 4:00:05 PM EST |
| 15.00 | 22.10 | 26.10 | 24.10 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 17.50 | 19.90 | 23.70 | 21.80 | 22.69 | 0.00 | 0.00% | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/17/2025 4:00:05 PM EST |
| 20.00 | 17.30 | 21.10 | 19.20 | 13.10 | 0.00 | 0.00% | 0.96 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:05 PM EST |
| 22.50 | 15.40 | 17.80 | 16.60 | 12.00 | 0.00 | 0.00% | 0.74 | 0 | 39 | 8.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 4:00:05 PM EST |
| 25.00 | 12.90 | 15.30 | 14.10 | 14.00 | 0.00 | 0.00% | 0.56 | 0 | 65 | 6.06 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:05 PM EST |
| 30.00 | 8.50 | 10.10 | 9.30 | 7.60 | 0.00 | 0.00% | 0.31 | 0 | 278 | 4.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 35.00 | 3.70 | 5.10 | 4.40 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 909 | 1.28 | 0.84 | 0.08 | -0.17 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 40.00 | 0.45 | 1.00 | 0.73 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,141 | 1.08 | 0.30 | 0.10 | -0.27 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 601 | 1.34 | 0.03 | 0.02 | -0.04 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 286 | 2.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.84 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 361 | 3.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 4.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/17/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/17/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:05 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/17/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,122 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 528 | 1.05 | -0.16 | 0.08 | -0.17 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 40.00 | 0.50 | 2.45 | 1.48 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 91 | 2.23 | -0.70 | 0.10 | -0.27 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 45.00 | 4.90 | 6.90 | 5.90 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 52 | 3.53 | -0.97 | 0.02 | -0.04 | 9/16/2025 | 9/17/2025 4:00:05 PM EST |
| 50.00 | 9.90 | 12.40 | 11.15 | 11.10 | 0.00 | 0.00% | 0.22 | 0 | 23 | 4.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:05 PM EST |
| 55.00 | 14.20 | 18.00 | 16.10 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:05 PM EST |
| 60.00 | 18.90 | 23.00 | 20.95 | % | 0.35 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 65.00 | 23.90 | 28.00 | 25.95 | 25.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:05 PM EST |
| 70.00 | 28.90 | 33.00 | 30.95 | % | 0.44 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 75.00 | 33.80 | 38.00 | 35.90 | % | 0.48 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 80.00 | 38.80 | 43.00 | 40.90 | % | 0.51 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 85.00 | 43.80 | 48.00 | 45.90 | % | 0.54 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 90.00 | 48.80 | 53.00 | 50.90 | % | 0.57 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST | |||
| 95.00 | 53.80 | 58.00 | 55.90 | % | 0.59 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:05 PM EST |