Options Chain for GRAIL INC COM (GRAL) - $87.50 as of 11/13/2025 4:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 59.20 | 63.40 | 61.30 | % | 3.06 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 22.50 | 56.60 | 60.90 | 58.75 | 78.00 | 0.00 | 0.00% | 2.61 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 1:58:58 PM EST |
| 25.00 | 54.40 | 58.40 | 56.40 | % | 2.26 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 30.00 | 49.30 | 53.40 | 51.35 | 20.20 | 0.00 | 0.00% | 1.71 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/13/2025 1:58:58 PM EST |
| 35.00 | 44.50 | 48.40 | 46.45 | 24.58 | 0.00 | 0.00% | 1.33 | 0 | 6 | 4.95 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/13/2025 1:58:58 PM EST |
| 40.00 | 40.00 | 43.50 | 41.75 | 50.41 | 0.00 | 0.00% | 1.04 | 0 | 13 | 4.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/13/2025 1:58:58 PM EST |
| 45.00 | 35.10 | 38.50 | 36.80 | 39.70 | 0.00 | 0.00% | 0.82 | 0 | 212 | 3.71 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 1:58:58 PM EST |
| 50.00 | 30.10 | 33.50 | 31.80 | 36.15 | 0.00 | 0.00% | 0.64 | 0 | 106 | 3.20 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 11/13/2025 1:58:58 PM EST |
| 55.00 | 25.20 | 28.50 | 26.85 | 33.35 | 0.00 | 0.00% | 0.49 | 0 | 167 | 2.78 | 0.99 | 0.00 | -0.04 | 11/12/2025 | 11/13/2025 1:58:58 PM EST |
| 60.00 | 20.50 | 23.50 | 22.00 | 28.10 | +2.05 | +7.87% | 0.37 | 1 | 149 | 2.39 | 0.97 | 0.00 | -0.11 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 65.00 | 15.70 | 18.60 | 17.15 | 18.00 | -3.47 | -16.17% | 0.26 | 10 | 250 | 2.05 | 0.94 | 0.01 | -0.17 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 70.00 | 11.40 | 14.50 | 12.95 | 18.50 | +1.00 | +5.72% | 0.18 | 24 | 330 | 1.74 | 0.88 | 0.01 | -0.24 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 75.00 | 7.50 | 11.00 | 9.25 | 13.52 | +0.02 | +0.15% | 0.12 | 2 | 253 | 1.04 | 0.79 | 0.02 | -0.31 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 80.00 | 5.30 | 8.20 | 6.75 | 7.80 | -2.10 | -21.22% | 0.08 | 5 | 588 | 1.13 | 0.67 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 85.00 | 3.30 | 5.80 | 4.55 | 4.45 | -2.55 | -36.43% | 0.05 | 760 | 2,033 | 1.20 | 0.53 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 90.00 | 2.15 | 4.70 | 3.43 | 3.07 | -2.51 | -44.99% | 0.04 | 118 | 579 | 1.19 | 0.39 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 95.00 | 0.60 | 3.90 | 2.25 | 2.00 | -1.79 | -47.23% | 0.02 | 35 | 535 | 1.27 | 0.28 | 0.02 | -0.31 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 100.00 | 1.00 | 1.45 | 1.23 | 1.00 | -1.60 | -61.54% | 0.01 | 423 | 600 | 1.25 | 0.19 | 0.02 | -0.26 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 105.00 | 0.60 | 1.15 | 0.88 | 0.88 | -0.93 | -51.39% | 0.01 | 45 | 182 | 1.07 | 0.14 | 0.01 | -0.23 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 110.00 | 0.15 | 0.90 | 0.53 | 0.60 | -0.59 | -49.58% | 0.00 | 93 | 437 | 1.37 | 0.09 | 0.01 | -0.16 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.70 | -0.10 | -12.50% | 0.01 | 4 | 44 | 1.88 | 0.05 | 0.01 | -0.09 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 45 | 1.69 | 0.03 | 0.01 | -0.08 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.31 | 0.02 | 0.00 | -0.04 | 11/6/2025 | 11/13/2025 1:58:58 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.43 | 0.01 | 0.00 | -0.02 | 11/10/2025 | 11/13/2025 1:58:58 PM EST |
| 135.00 | 0.05 | 2.15 | 1.10 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.92 | 0.01 | 0.00 | -0.02 | 11/12/2025 | 11/13/2025 1:58:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 11/13/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.88 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/13/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 2.33 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 1:58:58 PM EST |
| 45.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.10 | -66.67% | 0.01 | 10 | 542 | 2.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.17 | -85.00% | 0.01 | 4 | 1,390 | 2.45 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.24 | -0.11 | -31.43% | 0.01 | 12 | 180 | 1.69 | -0.01 | 0.00 | -0.04 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 121 | 1,337 | 1.29 | -0.03 | 0.00 | -0.11 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 65.00 | 0.15 | 0.90 | 0.53 | 0.37 | -0.28 | -43.08% | 0.01 | 15 | 396 | 1.16 | -0.06 | 0.01 | -0.17 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 70.00 | 0.75 | 3.30 | 2.03 | 1.20 | -0.15 | -11.12% | 0.03 | 200 | 927 | 1.17 | -0.12 | 0.01 | -0.24 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 75.00 | 2.40 | 3.40 | 2.90 | 2.79 | +0.04 | +1.46% | 0.04 | 43 | 580 | 1.13 | -0.21 | 0.02 | -0.31 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 80.00 | 2.75 | 5.40 | 4.08 | 4.92 | +0.52 | +11.82% | 0.05 | 55 | 458 | 1.11 | -0.33 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 85.00 | 6.20 | 8.90 | 7.55 | 6.08 | -0.55 | -8.30% | 0.09 | 45 | 190 | 1.12 | -0.47 | 0.03 | -0.38 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 90.00 | 9.70 | 12.30 | 11.00 | 8.94 | -0.06 | -0.67% | 0.12 | 12 | 227 | 1.07 | -0.61 | 0.03 | -0.36 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 95.00 | 13.20 | 16.60 | 14.90 | 9.46 | -3.44 | -26.67% | 0.16 | 7 | 28 | 1.50 | -0.72 | 0.02 | -0.31 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 100.00 | 17.70 | 20.90 | 19.30 | 15.70 | +0.51 | +3.36% | 0.19 | 2 | 19 | 1.49 | -0.81 | 0.02 | -0.26 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 105.00 | 22.30 | 26.30 | 24.30 | 21.10 | -1.80 | -7.86% | 0.23 | 1 | 2 | 1.56 | -0.86 | 0.01 | -0.23 | 11/13/2025 | 11/13/2025 1:58:58 PM EST |
| 110.00 | 27.10 | 30.80 | 28.95 | 24.15 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.76 | -0.91 | 0.01 | -0.16 | 10/31/2025 | 11/13/2025 1:58:58 PM EST |
| 115.00 | 32.00 | 35.60 | 33.80 | % | 0.29 | 0 | 0 | 1.95 | -0.95 | 0.01 | -0.09 | 11/13/2025 1:58:58 PM EST | |||
| 120.00 | 37.00 | 40.50 | 38.75 | 34.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.06 | -0.97 | 0.01 | -0.08 | 11/10/2025 | 11/13/2025 1:58:58 PM EST |
| 125.00 | 42.00 | 45.80 | 43.90 | % | 0.35 | 0 | 0 | 2.14 | -0.98 | 0.00 | -0.04 | 11/13/2025 1:58:58 PM EST | |||
| 130.00 | 46.70 | 50.90 | 48.80 | % | 0.38 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.02 | 11/13/2025 1:58:58 PM EST | |||
| 135.00 | 51.70 | 56.00 | 53.85 | % | 0.40 | 0 | 0 | 2.68 | -0.99 | 0.00 | -0.02 | 11/13/2025 1:58:58 PM EST | |||
| 140.00 | 56.70 | 60.90 | 58.80 | % | 0.42 | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.01 | 11/13/2025 1:58:58 PM EST | |||
| 145.00 | 61.70 | 66.00 | 63.85 | % | 0.44 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 1:58:58 PM EST | |||
| 150.00 | 66.70 | 71.00 | 68.85 | 57.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 1:58:58 PM EST |