Options Chain for GRAIL INC COM (GRAL) - $101.53 as of 2/20/2026 3:10:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.00 | 21.50 | 20.25 | 18.30 | % | 0.68 | 10 | 0 | 1.73 | 0.98 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 35.00 | 14.40 | 16.50 | 15.45 | 14.80 | % | 0.44 | 15 | 0 | 1.32 | 0.93 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 40.00 | 10.10 | 12.10 | 11.10 | 11.00 | % | 0.28 | 19 | 0 | 1.13 | 0.84 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 45.00 | 7.40 | 8.50 | 7.95 | 8.00 | % | 0.18 | 13 | 0 | 0.90 | 0.71 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 50.00 | 5.20 | 5.50 | 5.35 | 5.20 | -46.70 | -89.99% | 0.11 | 487 | 3 | 0.92 | 0.57 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 55.00 | 3.20 | 3.50 | 3.35 | 3.30 | % | 0.06 | 742 | 0 | 0.91 | 0.42 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 60.00 | 2.10 | 2.25 | 2.18 | 2.10 | % | 0.04 | 825 | 0 | 0.94 | 0.30 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 65.00 | 1.35 | 1.50 | 1.43 | 1.40 | -38.60 | -96.50% | 0.02 | 273 | 3 | 0.97 | 0.21 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 70.00 | 0.70 | 1.00 | 0.85 | 0.90 | -34.62 | -97.47% | 0.01 | 224 | 2 | 0.97 | 0.15 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 75.00 | 0.35 | 0.80 | 0.58 | 0.50 | -24.00 | -97.96% | 0.01 | 104 | 2 | 0.99 | 0.11 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.41 | -21.87 | -98.16% | 0.01 | 46 | 2 | 1.05 | 0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 85.00 | 0.20 | 0.60 | 0.40 | 0.30 | -18.23 | -98.39% | 0.00 | 154 | 4 | 1.11 | 0.05 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 90.00 | 0.10 | 0.70 | 0.40 | 0.27 | -15.13 | -98.25% | 0.00 | 10 | 14 | 1.17 | 0.04 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.30 | -12.80 | -97.71% | 0.00 | 44 | 45 | 1.29 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.20 | -10.60 | -98.15% | 0.00 | 495 | 144 | 1.22 | 0.02 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.17 | -8.40 | -98.02% | 0.00 | 6 | 76 | 1.44 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -6.72 | -98.54% | 0.00 | 26 | 349 | 1.38 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | -5.08 | -98.07% | 0.00 | 15 | 22 | 1.35 | 0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.20 | -4.02 | -95.27% | 0.00 | 31 | 107 | 1.38 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 125.00 | 0.05 | 0.35 | 0.20 | 0.05 | -2.95 | -98.34% | 0.00 | 38 | 159 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.20 | -1.95 | -90.70% | 0.01 | 1 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.65 | -94.29% | 0.00 | 3 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 140.00 | 0.05 | 0.50 | 0.28 | 0.07 | -1.28 | -94.82% | 0.00 | 39 | 76 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.19 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.06 | -2.24 | -97.40% | 0.00 | 35 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 54 | 0 | 1.08 | -0.02 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.49 | % | 0.01 | 349 | 0 | 0.91 | -0.07 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 40.00 | 1.20 | 1.55 | 1.38 | 1.35 | % | 0.03 | 688 | 0 | 1.00 | -0.16 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 45.00 | 2.60 | 3.30 | 2.95 | 2.85 | % | 0.07 | 379 | 0 | 1.00 | -0.29 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 50.00 | 4.70 | 5.30 | 5.00 | 5.18 | % | 0.10 | 318 | 0 | 0.95 | -0.43 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 55.00 | 7.50 | 8.50 | 8.00 | 8.50 | % | 0.15 | 244 | 0 | 0.90 | -0.58 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 3:59:50 PM EST | |
| 60.00 | 11.20 | 12.80 | 12.00 | 11.45 | +10.70 | +1,426.67% | 0.20 | 26 | 5 | 1.00 | -0.70 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 65.00 | 15.50 | 16.80 | 16.15 | 15.55 | +15.10 | +3,355.56% | 0.25 | 31 | 30 | 1.01 | -0.79 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 70.00 | 20.10 | 21.90 | 21.00 | 20.00 | +19.13 | +2,198.86% | 0.30 | 37 | 58 | 1.12 | -0.85 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 75.00 | 24.80 | 25.90 | 25.35 | 25.70 | +24.35 | +1,803.71% | 0.34 | 31 | 46 | 1.24 | -0.89 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 80.00 | 29.50 | 31.50 | 30.50 | 30.80 | +28.65 | +1,332.56% | 0.38 | 26 | 32 | 1.52 | -0.93 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 85.00 | 34.50 | 36.10 | 35.30 | 34.22 | +30.82 | +906.48% | 0.42 | 36 | 65 | 1.52 | -0.95 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 90.00 | 39.10 | 41.00 | 40.05 | 40.70 | +35.50 | +682.70% | 0.44 | 53 | 52 | 1.60 | -0.96 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 95.00 | 43.90 | 45.80 | 44.85 | 43.98 | +36.40 | +480.22% | 0.47 | 61 | 77 | 1.63 | -0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 100.00 | 48.80 | 50.50 | 49.65 | 48.90 | +39.60 | +425.81% | 0.50 | 17 | 26 | 1.64 | -0.98 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 105.00 | 54.00 | 56.30 | 55.15 | 49.65 | +36.25 | +270.53% | 0.53 | 1 | 144 | 1.98 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 110.00 | 59.00 | 61.20 | 60.10 | 59.98 | +45.15 | +304.45% | 0.55 | 7 | 6 | 2.04 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 115.00 | 64.00 | 66.20 | 65.10 | 62.27 | +40.37 | +184.34% | 0.57 | 9 | 2 | 2.11 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 120.00 | 69.00 | 71.20 | 70.10 | 67.00 | +43.30 | +182.70% | 0.58 | 6 | 6 | 2.19 | -0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 125.00 | 74.00 | 76.20 | 75.10 | % | 0.60 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 130.00 | 78.80 | 81.20 | 80.00 | 79.60 | +47.60 | +148.75% | 0.62 | 1 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:50 PM EST |
| 135.00 | 83.80 | 86.20 | 85.00 | % | 0.63 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 140.00 | 88.80 | 91.20 | 90.00 | 34.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:50 PM EST |
| 145.00 | 94.00 | 96.20 | 95.10 | % | 0.66 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 150.00 | 99.00 | 101.20 | 100.10 | % | 0.67 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST | |||
| 155.00 | 104.00 | 106.20 | 105.10 | % | 0.68 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:50 PM EST |