Options Chain for GRAIL INC COM (GRAL) - $131.50 as of 10/22/2026 7:25:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 85.20 | 89.50 | 87.35 | % | 2.18 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:07 PM EST | |||
| 45.00 | 80.20 | 84.60 | 82.40 | % | 1.83 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:07 PM EST | |||
| 50.00 | 75.30 | 79.60 | 77.45 | 70.00 | 0.00 | 0.00% | 1.55 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 4:00:07 PM EST |
| 55.00 | 70.30 | 74.70 | 72.50 | % | 1.32 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 10/22/2026 4:00:07 PM EST | |||
| 60.00 | 65.40 | 69.70 | 67.55 | % | 1.13 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 10/22/2026 4:00:07 PM EST | |||
| 65.00 | 60.40 | 64.80 | 62.60 | % | 0.96 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.02 | 10/22/2026 4:00:07 PM EST | |||
| 70.00 | 55.60 | 59.70 | 57.65 | % | 0.82 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.03 | 10/22/2026 4:00:07 PM EST | |||
| 75.00 | 50.70 | 54.90 | 52.80 | 40.15 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.60 | 0.98 | 0.00 | -0.04 | 9/24/2026 | 10/22/2026 4:00:07 PM EST |
| 80.00 | 46.30 | 50.10 | 48.20 | 41.02 | 0.00 | 0.00% | 0.60 | 0 | 25 | 1.48 | 0.96 | 0.00 | -0.06 | 10/19/2026 | 10/22/2026 4:00:07 PM EST |
| 85.00 | 41.60 | 45.60 | 43.60 | 56.09 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.38 | 0.94 | 0.00 | -0.08 | 10/13/2026 | 10/22/2026 4:00:07 PM EST |
| 90.00 | 37.10 | 41.10 | 39.10 | 39.05 | 0.00 | 0.00% | 0.43 | 0 | 37 | 1.23 | 0.92 | 0.00 | -0.10 | 10/16/2026 | 10/22/2026 4:00:07 PM EST |
| 95.00 | 32.80 | 36.70 | 34.75 | 55.37 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.93 | 0.88 | 0.01 | -0.13 | 10/5/2026 | 10/22/2026 4:00:07 PM EST |
| 100.00 | 28.70 | 32.50 | 30.60 | 26.85 | 0.00 | 0.00% | 0.31 | 0 | 75 | 0.94 | 0.84 | 0.01 | -0.15 | 10/19/2026 | 10/22/2026 4:00:07 PM EST |
| 105.00 | 24.70 | 28.80 | 26.75 | 27.25 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.94 | 0.80 | 0.01 | -0.17 | 10/20/2026 | 10/22/2026 4:00:07 PM EST |
| 110.00 | 21.20 | 24.90 | 23.05 | 21.67 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.93 | 0.75 | 0.01 | -0.19 | 10/20/2026 | 10/22/2026 4:00:07 PM EST |
| 115.00 | 17.90 | 21.70 | 19.80 | 21.65 | +4.19 | +24.00% | 0.17 | 1 | 43 | 0.92 | 0.70 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 120.00 | 14.70 | 18.90 | 16.80 | 15.25 | -5.75 | -27.39% | 0.14 | 3 | 57 | 0.91 | 0.64 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 125.00 | 12.10 | 16.30 | 14.20 | 12.80 | -5.70 | -30.82% | 0.11 | 21 | 112 | 0.91 | 0.58 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 130.00 | 10.00 | 13.90 | 11.95 | 11.40 | -3.60 | -24.00% | 0.09 | 8 | 87 | 0.91 | 0.52 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 135.00 | 8.00 | 12.00 | 10.00 | 8.90 | -4.30 | -32.58% | 0.07 | 1 | 187 | 0.91 | 0.46 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 140.00 | 8.00 | 10.30 | 9.15 | 8.00 | -2.85 | -26.27% | 0.07 | 10 | 172 | 0.97 | 0.40 | 0.01 | -0.21 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 145.00 | 4.70 | 8.80 | 6.75 | 6.06 | -3.34 | -35.54% | 0.05 | 100 | 78 | 0.90 | 0.35 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 150.00 | 3.60 | 6.20 | 4.90 | 3.30 | -4.15 | -55.71% | 0.03 | 8 | 210 | 0.85 | 0.30 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 155.00 | 2.50 | 6.50 | 4.50 | 5.00 | -1.18 | -19.10% | 0.03 | 2 | 48 | 0.89 | 0.26 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 160.00 | 1.60 | 5.80 | 3.70 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.89 | 0.22 | 0.01 | -0.17 | 10/21/2026 | 10/22/2026 4:00:07 PM EST |
| 165.00 | 0.95 | 4.90 | 2.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.87 | 0.19 | 0.01 | -0.15 | 10/20/2026 | 10/22/2026 4:00:07 PM EST |
| 170.00 | 1.25 | 3.90 | 2.58 | 2.61 | -0.89 | -25.43% | 0.02 | 4 | 111 | 0.95 | 0.16 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 175.00 | 0.95 | 4.20 | 2.58 | 2.50 | +0.75 | +42.86% | 0.01 | 5 | 45 | 0.96 | 0.13 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 180.00 | 0.75 | 2.95 | 1.85 | 3.00 | +0.35 | +13.21% | 0.01 | 1 | 121 | 0.93 | 0.11 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.70 | 1.35 | 1.60 | -3.00 | -65.22% | 0.01 | 1 | 23 | 1.10 | 0.09 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 190.00 | 0.60 | 2.65 | 1.63 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.99 | 0.08 | 0.00 | -0.08 | 10/20/2026 | 10/22/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 3.10 | 1.55 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.06 | 0.00 | -0.07 | 10/16/2026 | 10/22/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.28 | 0.05 | 0.00 | -0.06 | 10/21/2026 | 10/22/2026 4:00:07 PM EST |
| 210.00 | 0.05 | 2.85 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.04 | 0.00 | -0.05 | 10/8/2026 | 10/22/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.00 | -0.03 | 10/22/2026 4:00:07 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.47 | 0.02 | 0.00 | -0.02 | 10/22/2026 4:00:07 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.12 | 0.01 | 0.00 | -0.02 | 10/21/2026 | 10/22/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/22/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/22/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.23 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/22/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 10/22/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.87 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/22/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.73 | -0.01 | 0.00 | -0.03 | 10/15/2026 | 10/22/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.26 | -0.02 | 0.00 | -0.04 | 10/20/2026 | 10/22/2026 4:00:07 PM EST |
| 80.00 | 0.05 | 1.60 | 0.83 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.98 | -0.04 | 0.00 | -0.06 | 10/21/2026 | 10/22/2026 4:00:07 PM EST |
| 85.00 | 0.80 | 1.85 | 1.33 | 1.60 | +0.60 | +60.00% | 0.02 | 1 | 95 | 1.07 | -0.06 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 2.90 | 1.45 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 798 | 1.18 | -0.08 | 0.00 | -0.10 | 10/21/2026 | 10/22/2026 4:00:07 PM EST |
| 95.00 | 1.05 | 4.40 | 2.73 | 2.17 | +0.40 | +22.60% | 0.03 | 12 | 84 | 1.03 | -0.12 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 100.00 | 1.40 | 4.30 | 2.85 | 3.40 | +0.10 | +3.03% | 0.03 | 12 | 217 | 0.93 | -0.16 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 105.00 | 2.55 | 5.40 | 3.98 | 4.00 | -1.10 | -21.57% | 0.04 | 1 | 58 | 0.92 | -0.20 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 110.00 | 3.40 | 7.50 | 5.45 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.92 | -0.25 | 0.01 | -0.19 | 10/21/2026 | 10/22/2026 4:00:07 PM EST |
| 115.00 | 5.20 | 9.20 | 7.20 | 8.10 | +1.95 | +31.71% | 0.06 | 2 | 21 | 0.92 | -0.30 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 120.00 | 7.90 | 11.20 | 9.55 | 9.02 | +0.75 | +9.07% | 0.08 | 58 | 146 | 0.94 | -0.36 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 125.00 | 9.50 | 13.60 | 11.55 | 12.00 | +1.90 | +18.82% | 0.09 | 41 | 34 | 0.90 | -0.42 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 130.00 | 12.30 | 16.30 | 14.30 | 14.00 | +1.03 | +7.95% | 0.11 | 6 | 54 | 0.90 | -0.48 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 135.00 | 15.20 | 19.30 | 17.25 | 16.00 | +0.89 | +5.89% | 0.13 | 2 | 27 | 0.90 | -0.54 | 0.01 | -0.22 | 10/22/2026 | 10/22/2026 4:00:07 PM EST |
| 140.00 | 18.60 | 22.60 | 20.60 | 17.80 | 0.00 | 0.00% | 0.15 | 0 | 168 | 0.90 | -0.60 | 0.01 | -0.21 | 10/21/2026 | 10/22/2026 4:00:07 PM EST |
| 145.00 | 22.40 | 26.10 | 24.25 | 24.50 | 0.00 | 0.00% | 0.17 | 0 | 217 | 0.90 | -0.65 | 0.01 | -0.20 | 10/20/2026 | 10/22/2026 4:00:07 PM EST |
| 150.00 | 26.10 | 29.90 | 28.00 | 33.10 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.90 | -0.70 | 0.01 | -0.19 | 10/19/2026 | 10/22/2026 4:00:07 PM EST |
| 155.00 | 29.90 | 33.90 | 31.90 | 28.40 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.89 | -0.74 | 0.01 | -0.18 | 10/12/2026 | 10/22/2026 4:00:07 PM EST |
| 160.00 | 34.00 | 38.10 | 36.05 | 32.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.88 | -0.78 | 0.01 | -0.17 | 10/6/2026 | 10/22/2026 4:00:07 PM EST |
| 165.00 | 38.40 | 42.40 | 40.40 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.81 | 0.01 | -0.15 | 10/6/2026 | 10/22/2026 4:00:07 PM EST |
| 170.00 | 42.70 | 46.90 | 44.80 | 37.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.85 | -0.84 | 0.01 | -0.14 | 10/9/2026 | 10/22/2026 4:00:07 PM EST |
| 175.00 | 47.40 | 51.30 | 49.35 | 35.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.13 | -0.87 | 0.01 | -0.12 | 10/6/2026 | 10/22/2026 4:00:07 PM EST |
| 180.00 | 52.10 | 56.10 | 54.10 | 45.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.15 | -0.89 | 0.01 | -0.11 | 10/13/2026 | 10/22/2026 4:00:07 PM EST |
| 185.00 | 56.70 | 60.60 | 58.65 | 36.48 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.19 | -0.91 | 0.01 | -0.10 | 10/6/2026 | 10/22/2026 4:00:07 PM EST |
| 190.00 | 61.50 | 65.50 | 63.50 | % | 0.33 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.08 | 10/22/2026 4:00:07 PM EST | |||
| 195.00 | 66.10 | 70.40 | 68.25 | % | 0.35 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.07 | 10/22/2026 4:00:07 PM EST | |||
| 200.00 | 71.00 | 75.30 | 73.15 | % | 0.37 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.06 | 10/22/2026 4:00:07 PM EST | |||
| 210.00 | 80.90 | 85.10 | 83.00 | % | 0.40 | 0 | 0 | 1.32 | -0.96 | 0.00 | -0.05 | 10/22/2026 4:00:07 PM EST | |||
| 220.00 | 90.80 | 94.90 | 92.85 | % | 0.42 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.03 | 10/22/2026 4:00:07 PM EST | |||
| 230.00 | 100.50 | 104.90 | 102.70 | % | 0.45 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.02 | 10/22/2026 4:00:07 PM EST | |||
| 240.00 | 110.50 | 114.90 | 112.70 | % | 0.47 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.02 | 10/22/2026 4:00:07 PM EST |