Options Chain for GRACO INC COM (GGG) - $83.53 as of 8/12/2026 1:09:11 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 | 40.00 | 45.00 | 42.50 | % | 1.06 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 45.00 | 35.00 | 40.00 | 37.50 | % | 0.83 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 50.00 | 30.00 | 35.00 | 32.50 | % | 0.65 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 55.00 | 25.20 | 30.00 | 27.60 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 60.00 | 20.20 | 25.00 | 22.60 | % | 0.38 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 65.00 | 16.20 | 19.50 | 17.85 | % | 0.27 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 70.00 | 11.60 | 14.50 | 13.05 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.65 | 0.96 | 0.01 | -0.01 | 7/28/2026 | 8/12/2026 12:58:55 PM EST |
| 75.00 | 6.90 | 10.00 | 8.45 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.53 | 0.87 | 0.03 | -0.02 | 7/28/2026 | 8/12/2026 12:58:55 PM EST |
| 80.00 | 2.70 | 6.00 | 4.35 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.25 | 0.66 | 0.05 | -0.04 | 7/30/2026 | 8/12/2026 12:58:55 PM EST |
| 85.00 | 0.55 | 2.95 | 1.75 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.26 | 0.37 | 0.06 | -0.04 | 8/10/2026 | 8/12/2026 12:58:55 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | 0.15 | 0.04 | -0.02 | 8/5/2026 | 8/12/2026 12:58:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.01 | 8/12/2026 12:58:55 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 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 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,513 | 0.47 | -0.04 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 12:58:55 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.36 | -0.13 | 0.03 | -0.02 | 8/6/2026 | 8/12/2026 12:58:55 PM EST |
| 80.00 | 1.15 | 1.85 | 1.50 | 1.20 | +0.22 | +22.45% | 0.02 | 4 | 2,509 | 0.25 | -0.34 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 12:58:55 PM EST |
| 85.00 | 3.30 | 5.00 | 4.15 | 4.00 | -0.78 | -16.32% | 0.05 | 1 | 1 | 0.26 | -0.63 | 0.06 | -0.04 | 8/12/2026 | 8/12/2026 12:58:55 PM EST |
| 90.00 | 6.00 | 9.20 | 7.60 | % | 0.08 | 0 | 0 | 0.42 | -0.85 | 0.04 | -0.02 | 8/12/2026 12:58:55 PM EST | |||
| 95.00 | 10.10 | 14.90 | 12.50 | % | 0.13 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 8/12/2026 12:58:55 PM EST | |||
| 100.00 | 15.20 | 20.00 | 17.60 | % | 0.18 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 105.00 | 20.20 | 25.00 | 22.60 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST | |||
| 110.00 | 25.20 | 30.00 | 27.60 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:58:55 PM EST |