Options Chain for GRAIL INC COM (GRAL) - $37.25 as of 4/29/2025 7:29:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.10 | 26.80 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/28/2025 3:59:59 PM EST | |||
| 15.00 | 20.20 | 24.10 | 21.60 | 0.00 | 0.00% | 0 | 4 | 3.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/28/2025 3:59:59 PM EST |
| 17.50 | 17.70 | 21.70 | % | 0 | 0 | 3.11 | 0.99 | 0.00 | -0.01 | 4/28/2025 3:59:59 PM EST | |||
| 20.00 | 16.20 | 17.80 | 20.00 | +4.00 | +25.00% | 1 | 65 | 2.24 | 0.97 | 0.00 | -0.02 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 22.50 | 13.90 | 15.30 | 17.90 | +4.45 | +33.09% | 2 | 25 | 1.88 | 0.95 | 0.01 | -0.04 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 25.00 | 12.00 | 12.70 | 12.20 | 0.00 | 0.00% | 0 | 405 | 1.17 | 0.92 | 0.01 | -0.05 | 4/25/2025 | 4/28/2025 3:59:59 PM EST |
| 30.00 | 7.90 | 8.60 | 8.28 | +0.38 | +4.81% | 8 | 863 | 1.25 | 0.81 | 0.03 | -0.08 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 35.00 | 4.90 | 5.40 | 5.16 | +0.04 | +0.79% | 72 | 462 | 1.27 | 0.64 | 0.04 | -0.11 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 40.00 | 2.80 | 3.10 | 2.90 | -0.25 | -7.94% | 349 | 795 | 1.25 | 0.44 | 0.04 | -0.11 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 45.00 | 1.40 | 1.80 | 1.62 | -0.08 | -4.71% | 44 | 111 | 1.24 | 0.29 | 0.03 | -0.10 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 50.00 | 0.70 | 0.95 | 0.80 | -0.15 | -15.79% | 53 | 61 | 1.24 | 0.18 | 0.03 | -0.08 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 65 | 3.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 30 | 2.71 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 4/28/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.20 | 0.16 | -0.04 | -20.00% | 15 | 389 | 1.63 | -0.03 | 0.00 | -0.02 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 22.50 | 0.10 | 0.60 | 0.28 | -0.12 | -30.00% | 12 | 118 | 1.57 | -0.05 | 0.01 | -0.04 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 25.00 | 0.20 | 0.50 | 0.42 | -0.03 | -6.67% | 13 | 207 | 1.39 | -0.08 | 0.01 | -0.05 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 30.00 | 1.10 | 1.55 | 1.20 | -0.20 | -14.29% | 45 | 1,166 | 1.32 | -0.19 | 0.03 | -0.08 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 35.00 | 2.85 | 3.30 | 3.00 | -0.30 | -9.10% | 63 | 86 | 1.27 | -0.36 | 0.04 | -0.11 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 40.00 | 5.70 | 6.80 | 6.30 | +0.10 | +1.62% | 11 | 27 | 1.37 | -0.56 | 0.04 | -0.11 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 45.00 | 9.10 | 10.60 | 8.60 | -2.00 | -18.87% | 5 | 5 | 1.37 | -0.71 | 0.03 | -0.10 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |
| 50.00 | 12.80 | 14.70 | 13.75 | % | 2 | 0 | 1.17 | -0.82 | 0.03 | -0.08 | 4/28/2025 | 4/28/2025 3:59:59 PM EST |