Options Chain for GRAIL INC COM (GRAL) - $75.67 as of 5/29/2026 4:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.60 | 49.80 | 47.70 | % | 1.91 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:54 PM EST | |||
| 30.00 | 40.60 | 44.80 | 42.70 | 40.80 | 0.00 | 0.00% | 1.42 | 0 | 43 | 2.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:57:54 PM EST |
| 35.00 | 36.30 | 39.20 | 37.75 | % | 1.08 | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 5/29/2026 1:57:54 PM EST | |||
| 40.00 | 31.40 | 34.10 | 32.75 | 34.30 | +18.85 | +122.01% | 0.82 | 1 | 6 | 2.20 | 0.99 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 45.00 | 26.60 | 29.30 | 27.95 | 16.90 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.00 | 0.96 | 0.00 | -0.06 | 5/15/2026 | 5/29/2026 1:57:54 PM EST |
| 50.00 | 21.60 | 24.70 | 23.15 | 21.68 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.69 | 0.93 | 0.01 | -0.08 | 5/26/2026 | 5/29/2026 1:57:54 PM EST |
| 55.00 | 17.70 | 20.30 | 19.00 | 21.60 | 0.00 | 0.00% | 0.35 | 0 | 81 | 1.14 | 0.88 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 1:57:54 PM EST |
| 60.00 | 14.60 | 15.50 | 15.05 | 14.30 | -2.66 | -15.69% | 0.25 | 4 | 122 | 1.18 | 0.80 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 65.00 | 10.10 | 11.90 | 11.00 | 11.29 | -5.21 | -31.58% | 0.17 | 3 | 140 | 1.04 | 0.71 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 70.00 | 7.90 | 10.00 | 8.95 | 8.60 | -1.50 | -14.86% | 0.13 | 13 | 307 | 1.14 | 0.60 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 75.00 | 5.30 | 6.20 | 5.75 | 5.90 | -1.63 | -21.65% | 0.08 | 1 | 921 | 1.01 | 0.49 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 80.00 | 4.00 | 4.70 | 4.35 | 4.50 | -0.48 | -9.64% | 0.05 | 25 | 869 | 1.05 | 0.38 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 85.00 | 2.40 | 3.90 | 3.15 | 3.00 | -1.44 | -32.44% | 0.04 | 17 | 152 | 1.07 | 0.29 | 0.02 | -0.16 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 90.00 | 1.80 | 2.60 | 2.20 | 2.21 | -0.59 | -21.08% | 0.02 | 90 | 194 | 1.08 | 0.22 | 0.02 | -0.14 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 95.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.98 | 0.17 | 0.01 | -0.12 | 5/29/2026 1:57:54 PM EST | |||
| 100.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.49 | 0.12 | 0.01 | -0.09 | 5/29/2026 1:57:54 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.58 | 0.08 | 0.01 | -0.07 | 5/29/2026 1:57:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:57:54 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 1:57:54 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.21 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 1:57:54 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.07 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:57:54 PM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.40 | +0.08 | +25.00% | 0.01 | 1 | 156 | 1.33 | -0.04 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 50.00 | 0.55 | 1.85 | 1.20 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.35 | -0.07 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 1:57:54 PM EST |
| 55.00 | 1.05 | 2.25 | 1.65 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 138 | 1.23 | -0.12 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 1:57:54 PM EST |
| 60.00 | 1.95 | 2.35 | 2.15 | 2.24 | +0.44 | +24.45% | 0.04 | 171 | 1,000 | 1.06 | -0.20 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 65.00 | 3.30 | 4.10 | 3.70 | 3.50 | +0.30 | +9.38% | 0.06 | 1 | 70 | 1.06 | -0.29 | 0.02 | -0.17 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 70.00 | 5.20 | 6.30 | 5.75 | 5.70 | +1.20 | +26.67% | 0.08 | 21 | 33 | 1.01 | -0.40 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 75.00 | 7.20 | 9.60 | 8.40 | 8.50 | +1.40 | +19.72% | 0.11 | 10 | 38 | 1.03 | -0.51 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:57:54 PM EST |
| 80.00 | 10.30 | 12.70 | 11.50 | 10.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.00 | -0.62 | 0.02 | -0.17 | 5/28/2026 | 5/29/2026 1:57:54 PM EST |
| 85.00 | 13.80 | 16.50 | 15.15 | % | 0.18 | 0 | 0 | 0.97 | -0.71 | 0.02 | -0.16 | 5/29/2026 1:57:54 PM EST | |||
| 90.00 | 18.00 | 20.50 | 19.25 | % | 0.21 | 0 | 0 | 1.25 | -0.78 | 0.02 | -0.14 | 5/29/2026 1:57:54 PM EST | |||
| 95.00 | 22.20 | 24.90 | 23.55 | % | 0.25 | 0 | 0 | 1.29 | -0.83 | 0.01 | -0.12 | 5/29/2026 1:57:54 PM EST | |||
| 100.00 | 26.80 | 29.60 | 28.20 | % | 0.28 | 0 | 0 | 1.37 | -0.88 | 0.01 | -0.09 | 5/29/2026 1:57:54 PM EST | |||
| 105.00 | 31.50 | 34.20 | 32.85 | % | 0.31 | 0 | 0 | 1.40 | -0.92 | 0.01 | -0.07 | 5/29/2026 1:57:54 PM EST |