Options Chain for GRAIL INC COM (GRAL) - $42.05 as of 6/18/2025 8:47:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.70 | 31.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 15.00 | 25.50 | 29.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 17.50 | 22.90 | 26.70 | 22.20 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:59 PM EST |
| 20.00 | 20.30 | 24.10 | 21.40 | 0.00 | 0.00% | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:59 PM EST |
| 22.50 | 17.80 | 21.70 | 16.10 | 0.00 | 0.00% | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:59 PM EST |
| 25.00 | 15.60 | 19.20 | 17.50 | 0.00 | 0.00% | 0 | 5 | 6.93 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 30.00 | 10.40 | 14.00 | 12.59 | 0.00 | 0.00% | 0 | 239 | 5.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 35.00 | 5.50 | 9.30 | 8.40 | 0.00 | 0.00% | 0 | 125 | 3.62 | 0.95 | 0.02 | -0.09 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 40.00 | 2.50 | 4.00 | 2.62 | 0.00 | 0.00% | 0 | 802 | 1.35 | 0.70 | 0.08 | -0.28 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 45.00 | 0.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1,775 | 0.82 | 0.29 | 0.07 | -0.27 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 828 | 1.14 | 0.07 | 0.03 | -0.10 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 1,196 | 2.28 | 0.01 | 0.01 | -0.01 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 72 | 2.33 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 35 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 57 | 5.97 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,231 | 2.73 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1,121 | 3.53 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 2,617 | 1.32 | -0.05 | 0.02 | -0.09 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 40.00 | 0.35 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 2,289 | 0.93 | -0.30 | 0.08 | -0.28 | 6/17/2025 | 6/17/2025 3:59:59 PM EST |
| 45.00 | 1.60 | 5.10 | 2.95 | 0.00 | 0.00% | 0 | 154 | 2.17 | -0.71 | 0.07 | -0.27 | 6/16/2025 | 6/17/2025 3:59:59 PM EST |
| 50.00 | 6.10 | 9.80 | 11.00 | 0.00 | 0.00% | 0 | 2 | 2.90 | -0.93 | 0.03 | -0.10 | 5/13/2025 | 6/17/2025 3:59:59 PM EST |
| 55.00 | 11.00 | 14.70 | % | 0 | 0 | 3.55 | -0.99 | 0.01 | -0.01 | 6/17/2025 3:59:59 PM EST | |||
| 60.00 | 16.20 | 19.70 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST | |||
| 65.00 | 21.00 | 24.80 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:59 PM EST |