Options Chain for GRAIL INC COM (GRAL) - $38.78 as of 9/16/2025 8:47:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 24.30 | 28.10 | 26.20 | 23.66 | 0.00 | 0.00% | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/16/2025 4:00:06 PM EST |
| 15.00 | 22.00 | 25.60 | 23.80 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 17.50 | 19.40 | 23.10 | 21.25 | 22.69 | 0.00 | 0.00% | 1.21 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/16/2025 4:00:06 PM EST |
| 20.00 | 17.30 | 20.60 | 18.95 | 13.10 | 0.00 | 0.00% | 0.95 | 0 | 3 | 8.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:06 PM EST |
| 22.50 | 14.80 | 18.10 | 16.45 | 12.00 | 0.00 | 0.00% | 0.73 | 0 | 46 | 7.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:06 PM EST |
| 25.00 | 12.40 | 14.40 | 13.40 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 77 | 4.47 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:06 PM EST |
| 30.00 | 8.60 | 9.00 | 8.80 | 7.53 | 0.00 | 0.00% | 0.29 | 0 | 278 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:06 PM EST |
| 35.00 | 3.90 | 4.20 | 4.05 | 4.00 | -0.60 | -13.05% | 0.12 | 56 | 930 | 1.41 | 0.88 | 0.08 | -0.09 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 40.00 | 0.80 | 1.05 | 0.93 | 0.97 | -0.38 | -28.15% | 0.02 | 8 | 1,233 | 1.07 | 0.38 | 0.10 | -0.20 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.01 | -4.77% | 0.00 | 14 | 592 | 1.10 | 0.06 | 0.03 | -0.06 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.39 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 361 | 2.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/16/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 5.03 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/16/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:06 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/16/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 1.80 | 0.90 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 7.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 4.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 1,135 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.15 | -37.50% | 0.01 | 21 | 528 | 1.07 | -0.12 | 0.08 | -0.09 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 40.00 | 1.80 | 3.20 | 2.50 | 2.40 | +0.26 | +12.15% | 0.06 | 5 | 94 | 1.15 | -0.62 | 0.10 | -0.20 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 45.00 | 4.50 | 8.10 | 6.30 | 6.65 | +0.65 | +10.84% | 0.14 | 9 | 58 | 3.02 | -0.94 | 0.03 | -0.06 | 9/16/2025 | 9/16/2025 4:00:06 PM EST |
| 50.00 | 10.70 | 13.00 | 11.85 | 17.10 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:06 PM EST |
| 55.00 | 14.40 | 18.30 | 16.35 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:06 PM EST |
| 60.00 | 19.50 | 23.30 | 21.40 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 65.00 | 24.50 | 28.20 | 26.35 | 25.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:06 PM EST |
| 70.00 | 29.50 | 33.20 | 31.35 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 75.00 | 34.40 | 38.30 | 36.35 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 80.00 | 39.50 | 43.20 | 41.35 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 85.00 | 44.40 | 48.30 | 46.35 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 90.00 | 49.40 | 53.20 | 51.30 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST | |||
| 95.00 | 54.60 | 58.30 | 56.45 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:06 PM EST |