Options Chain for GRAIL INC COM (GRAL) - $154.35 as of 10/6/2026 7:49:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 95.20 | 99.90 | 97.55 | % | 2.44 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:59 PM EST | |||
| 45.00 | 90.40 | 94.90 | 92.65 | % | 2.06 | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 50.00 | 85.40 | 90.00 | 87.70 | 70.00 | 0.00 | 0.00% | 1.75 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 55.00 | 80.50 | 84.80 | 82.65 | % | 1.50 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 60.00 | 75.70 | 80.40 | 78.05 | % | 1.30 | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 65.00 | 70.80 | 75.50 | 73.15 | % | 1.13 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.02 | 10/6/2026 3:59:59 PM EST | |||
| 70.00 | 66.80 | 70.00 | 68.40 | % | 0.98 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.03 | 10/6/2026 3:59:59 PM EST | |||
| 75.00 | 62.00 | 65.20 | 63.60 | 40.15 | 0.00 | 0.00% | 0.85 | 0 | 9 | 1.47 | 0.97 | 0.00 | -0.04 | 9/24/2026 | 10/6/2026 3:59:59 PM EST |
| 80.00 | 57.30 | 60.70 | 59.00 | 60.75 | -4.49 | -6.89% | 0.74 | 10 | 5 | 1.41 | 0.96 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 85.00 | 52.80 | 56.10 | 54.45 | 56.20 | +5.70 | +11.29% | 0.64 | 2 | 17 | 1.33 | 0.94 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 90.00 | 48.30 | 51.60 | 49.95 | 43.95 | 0.00 | 0.00% | 0.56 | 0 | 34 | 1.00 | 0.92 | 0.00 | -0.09 | 9/28/2026 | 10/6/2026 3:59:59 PM EST |
| 95.00 | 44.00 | 47.30 | 45.65 | 55.37 | 0.00 | 0.00% | 0.48 | 0 | 23 | 1.01 | 0.89 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 100.00 | 40.00 | 43.20 | 41.60 | 40.00 | 0.00 | 0.00% | 0.42 | 0 | 68 | 1.01 | 0.86 | 0.00 | -0.12 | 9/29/2026 | 10/6/2026 3:59:59 PM EST |
| 105.00 | 36.00 | 39.40 | 37.70 | 24.26 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.99 | 0.83 | 0.01 | -0.14 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 110.00 | 32.30 | 35.70 | 34.00 | 58.62 | +23.02 | +64.67% | 0.31 | 1 | 16 | 0.98 | 0.80 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 115.00 | 29.00 | 32.40 | 30.70 | 34.10 | -9.09 | -21.05% | 0.27 | 2 | 41 | 0.98 | 0.76 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 120.00 | 25.70 | 28.60 | 27.15 | 29.28 | +4.30 | +17.22% | 0.23 | 2 | 14 | 0.95 | 0.72 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 125.00 | 22.80 | 26.40 | 24.60 | 26.24 | -6.26 | -19.27% | 0.20 | 5 | 9 | 0.97 | 0.68 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 130.00 | 20.20 | 23.80 | 22.00 | 23.40 | -8.78 | -27.29% | 0.17 | 1 | 24 | 0.97 | 0.63 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 135.00 | 18.00 | 20.70 | 19.35 | 19.00 | -11.05 | -36.78% | 0.14 | 5 | 36 | 0.95 | 0.59 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 140.00 | 15.60 | 19.20 | 17.40 | 17.47 | -10.53 | -37.61% | 0.12 | 17 | 80 | 0.96 | 0.55 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 145.00 | 13.60 | 17.00 | 15.30 | 14.83 | -10.57 | -41.62% | 0.11 | 10 | 21 | 0.95 | 0.50 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 150.00 | 11.80 | 15.30 | 13.55 | 13.85 | -7.40 | -34.83% | 0.09 | 17 | 51 | 0.95 | 0.46 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 10.40 | 12.90 | 11.65 | 12.00 | -6.95 | -36.68% | 0.08 | 10 | 14 | 0.94 | 0.43 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 9.50 | 12.30 | 10.90 | 11.50 | -5.75 | -33.34% | 0.07 | 4 | 33 | 0.97 | 0.39 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 165.00 | 7.50 | 11.00 | 9.25 | 10.20 | -4.60 | -31.09% | 0.06 | 18 | 142 | 0.95 | 0.36 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 6.40 | 10.10 | 8.25 | 8.88 | -4.43 | -33.29% | 0.05 | 2 | 24 | 0.96 | 0.32 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 175.00 | 6.60 | 9.00 | 7.80 | 7.13 | -4.56 | -39.01% | 0.04 | 31 | 16 | 0.99 | 0.29 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 4.50 | 8.00 | 6.25 | 7.00 | -3.00 | -30.00% | 0.03 | 14 | 130 | 0.95 | 0.27 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 185.00 | 3.70 | 7.60 | 5.65 | 6.50 | -1.70 | -20.74% | 0.03 | 3 | 12 | 0.96 | 0.24 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 190.00 | 4.70 | 6.90 | 5.80 | 4.70 | -3.32 | -41.40% | 0.03 | 5 | 25 | 1.02 | 0.22 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 195.00 | 2.40 | 6.30 | 4.35 | % | 0.02 | 0 | 0 | 0.95 | 0.20 | 0.01 | -0.15 | 10/6/2026 3:59:59 PM EST | |||
| 200.00 | 1.85 | 5.70 | 3.78 | 4.00 | % | 0.02 | 18 | 0 | 0.94 | 0.18 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 210.00 | 2.40 | 4.40 | 3.40 | 3.00 | % | 0.02 | 13 | 0 | 1.00 | 0.14 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.28 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 10/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.93 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.78 | -0.01 | 0.00 | -0.01 | 10/6/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.65 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/6/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.58 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 10/6/2026 3:59:59 PM EST |
| 75.00 | 0.30 | 2.85 | 1.58 | 0.77 | +0.32 | +71.12% | 0.02 | 5 | 47 | 1.02 | -0.03 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 80.00 | 0.30 | 2.85 | 1.58 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.06 | -0.04 | 0.00 | -0.06 | 10/1/2026 | 10/6/2026 3:59:59 PM EST |
| 85.00 | 0.80 | 2.00 | 1.40 | 1.50 | +0.17 | +12.79% | 0.02 | 8 | 89 | 0.98 | -0.06 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 90.00 | 0.20 | 2.80 | 1.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.85 | -0.08 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 3:59:59 PM EST |
| 95.00 | 1.55 | 3.90 | 2.73 | 2.66 | +0.31 | +13.20% | 0.03 | 8 | 70 | 0.96 | -0.11 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 100.00 | 2.45 | 5.00 | 3.73 | 3.48 | +1.38 | +65.72% | 0.04 | 53 | 106 | 0.96 | -0.14 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 105.00 | 3.20 | 6.70 | 4.95 | 5.01 | +1.01 | +25.25% | 0.05 | 29 | 38 | 0.96 | -0.17 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 110.00 | 4.80 | 6.90 | 5.85 | 6.00 | +2.00 | +50.00% | 0.05 | 18 | 23 | 0.93 | -0.20 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 115.00 | 5.80 | 9.80 | 7.80 | 7.25 | +2.27 | +45.59% | 0.07 | 6 | 7 | 0.95 | -0.24 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 120.00 | 8.20 | 11.60 | 9.90 | 9.50 | +3.10 | +48.44% | 0.08 | 19 | 25 | 0.96 | -0.28 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 125.00 | 10.00 | 13.70 | 11.85 | 11.00 | -1.00 | -8.34% | 0.09 | 6 | 17 | 0.95 | -0.32 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 130.00 | 12.50 | 15.00 | 13.75 | 14.30 | +6.00 | +72.29% | 0.11 | 35 | 19 | 0.93 | -0.37 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 135.00 | 14.70 | 18.60 | 16.65 | 16.60 | +5.10 | +44.35% | 0.12 | 40 | 6 | 0.95 | -0.41 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 140.00 | 17.60 | 21.40 | 19.50 | 18.81 | +6.81 | +56.75% | 0.14 | 8 | 159 | 0.95 | -0.45 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 145.00 | 20.60 | 24.30 | 22.45 | 21.80 | +7.49 | +52.35% | 0.15 | 2 | 217 | 0.94 | -0.50 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 150.00 | 24.00 | 27.50 | 25.75 | 24.61 | +7.61 | +44.77% | 0.17 | 10 | 16 | 0.95 | -0.54 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 155.00 | 27.50 | 30.20 | 28.85 | 23.20 | +4.00 | +20.84% | 0.19 | 29 | 2 | 0.93 | -0.57 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 160.00 | 30.80 | 34.40 | 32.60 | 32.10 | +10.20 | +46.58% | 0.20 | 6 | 7 | 0.94 | -0.61 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 165.00 | 34.50 | 38.20 | 36.35 | 24.60 | +0.06 | +0.25% | 0.22 | 2 | 1 | 0.94 | -0.64 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 170.00 | 38.50 | 42.10 | 40.30 | 39.60 | % | 0.24 | 1 | 0 | 0.95 | -0.68 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 175.00 | 42.50 | 46.00 | 44.25 | 35.00 | -5.00 | -12.50% | 0.25 | 3 | 1 | 0.94 | -0.71 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:59 PM EST |
| 180.00 | 46.60 | 50.20 | 48.40 | 47.00 | % | 0.27 | 12 | 0 | 0.94 | -0.73 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 185.00 | 50.80 | 54.40 | 52.60 | 36.48 | % | 0.28 | 1 | 0 | 0.94 | -0.76 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:59 PM EST | |
| 190.00 | 55.20 | 58.70 | 56.95 | % | 0.30 | 0 | 0 | 0.94 | -0.78 | 0.01 | -0.15 | 10/6/2026 3:59:59 PM EST | |||
| 195.00 | 59.60 | 63.10 | 61.35 | % | 0.31 | 0 | 0 | 0.94 | -0.81 | 0.01 | -0.15 | 10/6/2026 3:59:59 PM EST | |||
| 200.00 | 64.10 | 67.50 | 65.80 | % | 0.33 | 0 | 0 | 0.93 | -0.82 | 0.01 | -0.14 | 10/6/2026 3:59:59 PM EST | |||
| 210.00 | 73.20 | 76.60 | 74.90 | % | 0.36 | 0 | 0 | 0.88 | -0.86 | 0.00 | -0.12 | 10/6/2026 3:59:59 PM EST |