Options Chain for GRAIL INC COM (GRAL) - $91.86 as of 12/26/2025 11:21:11 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 | 77.20 | 81.30 | 79.25 | 48.50 | 0.00 | 0.00% | 6.34 | 0 | 8 | 6.84 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:59 PM EST |
| 15.00 | 74.50 | 78.80 | 76.65 | 42.30 | 0.00 | 0.00% | 5.11 | 0 | 103 | 6.14 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:59 PM EST |
| 17.50 | 72.10 | 76.30 | 74.20 | % | 4.24 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 20.00 | 69.60 | 73.80 | 71.70 | 46.60 | 0.00 | 0.00% | 3.58 | 0 | 110 | 5.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:59 PM EST |
| 22.50 | 67.10 | 71.30 | 69.20 | 14.75 | 0.00 | 0.00% | 3.08 | 0 | 21 | 4.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/26/2025 3:59:59 PM EST |
| 25.00 | 64.80 | 68.70 | 66.75 | 40.98 | 0.00 | 0.00% | 2.67 | 0 | 138 | 4.37 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 59.70 | 63.80 | 61.75 | 77.20 | 0.00 | 0.00% | 2.06 | 0 | 231 | 3.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 54.90 | 57.40 | 56.15 | 50.00 | 0.00 | 0.00% | 1.60 | 0 | 525 | 3.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 49.80 | 52.50 | 51.15 | 51.25 | +3.35 | +7.00% | 1.28 | 251 | 720 | 2.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 44.80 | 47.90 | 46.35 | 47.76 | 0.00 | 0.00% | 1.03 | 0 | 202 | 2.34 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 39.80 | 43.90 | 41.85 | 39.60 | 0.00 | 0.00% | 0.84 | 0 | 442 | 2.29 | 0.99 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 34.70 | 39.00 | 36.85 | 39.30 | 0.00 | 0.00% | 0.67 | 0 | 550 | 1.97 | 0.98 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 60.00 | 30.00 | 33.10 | 31.55 | 33.00 | 0.00 | 0.00% | 0.53 | 0 | 672 | 1.58 | 0.96 | 0.00 | -0.06 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 25.40 | 27.80 | 26.60 | 28.97 | 0.00 | 0.00% | 0.41 | 0 | 152 | 1.39 | 0.93 | 0.01 | -0.08 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 21.00 | 23.50 | 22.25 | 22.05 | -1.45 | -6.17% | 0.32 | 2 | 283 | 0.79 | 0.88 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 16.50 | 19.10 | 17.80 | 20.08 | 0.00 | 0.00% | 0.24 | 0 | 327 | 0.75 | 0.83 | 0.01 | -0.14 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 12.50 | 15.20 | 13.85 | 13.85 | -1.85 | -11.79% | 0.17 | 1 | 118 | 0.75 | 0.77 | 0.02 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 9.90 | 11.80 | 10.85 | 12.15 | 0.00 | 0.00% | 0.13 | 0 | 333 | 0.82 | 0.68 | 0.02 | -0.17 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 7.20 | 9.30 | 8.25 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 2,336 | 0.84 | 0.58 | 0.02 | -0.17 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 4.10 | 6.70 | 5.40 | 5.20 | 0.00 | 0.00% | 0.06 | 4 | 446 | 0.77 | 0.47 | 0.02 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 2.15 | 4.90 | 3.53 | 3.80 | +0.80 | +26.67% | 0.04 | 11 | 320 | 0.74 | 0.36 | 0.02 | -0.15 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 0.65 | 3.90 | 2.28 | 2.20 | -0.40 | -15.39% | 0.02 | 2 | 99 | 0.72 | 0.26 | 0.02 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 0.25 | 2.80 | 1.53 | 1.85 | +0.10 | +5.72% | 0.01 | 29 | 359 | 0.71 | 0.20 | 0.02 | -0.11 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 0.95 | 1.40 | 1.18 | 1.00 | -0.25 | -20.00% | 0.01 | 120 | 906 | 0.80 | 0.14 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 0.30 | 0.95 | 0.63 | 0.47 | -0.61 | -56.49% | 0.01 | 1 | 91 | 0.75 | 0.11 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.19 | 0.06 | 0.01 | -0.05 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.07 | 0.05 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 135.00 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.00 | 1.00 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.02 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 145.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.06 | +15.39% | 0.00 | 2 | 3,481 | 1.08 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.67 | 0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 155.00 | 0.20 | 0.95 | 0.58 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.54 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 26 | 4.57 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 69 | 4.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 479 | 3.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 83 | 3.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 173 | 2.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 96 | 2.48 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.37 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.47 | -0.02 | 0.00 | -0.04 | 12/8/2025 | 12/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.20 | -0.04 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.65 | +0.15 | +30.00% | 0.01 | 2 | 154 | 1.22 | -0.07 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 0.10 | 1.60 | 0.85 | 0.81 | -0.07 | -7.96% | 0.01 | 50 | 232 | 0.83 | -0.12 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 1.25 | 2.50 | 1.88 | 1.75 | +0.09 | +5.43% | 0.03 | 121 | 393 | 0.84 | -0.17 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 1.20 | 3.60 | 2.40 | 2.63 | +0.03 | +1.16% | 0.03 | 7 | 3,703 | 0.81 | -0.23 | 0.02 | -0.16 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 3.60 | 6.30 | 4.95 | 4.46 | +0.26 | +6.19% | 0.06 | 15 | 131 | 0.93 | -0.32 | 0.02 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 5.70 | 8.50 | 7.10 | 6.30 | -0.10 | -1.57% | 0.08 | 32 | 309 | 0.92 | -0.42 | 0.02 | -0.17 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 7.70 | 10.70 | 9.20 | 8.65 | 0.00 | 0.00% | 0.10 | 0 | 609 | 0.84 | -0.53 | 0.02 | -0.16 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 11.00 | 14.40 | 12.70 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.86 | -0.64 | 0.02 | -0.15 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 105.00 | 14.70 | 17.70 | 16.20 | 15.55 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.80 | -0.74 | 0.02 | -0.13 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 110.00 | 18.90 | 21.60 | 20.25 | 19.60 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.06 | -0.80 | 0.02 | -0.11 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 115.00 | 23.40 | 26.10 | 24.75 | 22.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.12 | -0.86 | 0.01 | -0.09 | 12/1/2025 | 12/26/2025 3:59:59 PM EST |
| 120.00 | 28.30 | 30.90 | 29.60 | 25.52 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.19 | -0.89 | 0.01 | -0.08 | 12/3/2025 | 12/26/2025 3:59:59 PM EST |
| 125.00 | 32.90 | 35.60 | 34.25 | % | 0.27 | 0 | 0 | 1.26 | -0.94 | 0.01 | -0.05 | 12/26/2025 3:59:59 PM EST | |||
| 130.00 | 36.60 | 40.60 | 38.60 | % | 0.30 | 0 | 0 | 1.34 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:59 PM EST | |||
| 135.00 | 41.50 | 45.60 | 43.55 | 48.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.03 | 10/30/2025 | 12/26/2025 3:59:59 PM EST |
| 140.00 | 47.40 | 50.40 | 48.90 | % | 0.35 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:59 PM EST | |||
| 145.00 | 52.50 | 55.30 | 53.90 | % | 0.37 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 150.00 | 57.10 | 60.50 | 58.80 | % | 0.39 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 155.00 | 61.40 | 65.50 | 63.45 | % | 0.41 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:59 PM EST | |||
| 160.00 | 66.40 | 70.50 | 68.45 | % | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST | |||
| 165.00 | 71.30 | 75.40 | 73.35 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:59 PM EST |