Options Chain for GRACO INC COM (GGG) - $83.05 as of 8/7/2026 6:05:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.50 | 39.90 | 38.20 | % | 0.85 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 31.50 | 34.50 | 33.00 | % | 0.66 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 26.50 | 29.90 | 28.20 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 21.50 | 24.50 | 23.00 | 18.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 16.50 | 20.40 | 18.45 | % | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 70.00 | 12.60 | 14.30 | 13.45 | 13.98 | +3.48 | +33.15% | 0.19 | 1 | 49 | 0.76 | 0.97 | 0.01 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 8.20 | 10.00 | 9.10 | 8.90 | +1.46 | +19.63% | 0.12 | 2 | 51 | 0.71 | 0.90 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 3.30 | 5.30 | 4.30 | 4.10 | +1.00 | +32.26% | 0.05 | 3 | 99 | 0.49 | 0.72 | 0.05 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.80 | +0.20 | +33.34% | 0.01 | 10 | 12 | 0.39 | 0.44 | 0.06 | -0.10 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.20 | 0.04 | -0.07 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.07 | 0.02 | -0.03 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 100 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.56 | -0.03 | 0.01 | -0.03 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.35 | -63.64% | 0.01 | 1 | 301 | 0.57 | -0.10 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 4.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.28 | 0.05 | -0.09 | 7/23/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 1.00 | 4.90 | 2.95 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.64 | -0.56 | 0.06 | -0.10 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 5.50 | 8.50 | 7.00 | 6.29 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -0.80 | 0.04 | -0.07 | 4/13/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 9.60 | 13.50 | 11.55 | % | 0.12 | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 100.00 | 15.00 | 18.50 | 16.75 | % | 0.17 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 105.00 | 19.90 | 23.50 | 21.70 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 110.00 | 24.80 | 28.50 | 26.65 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 115.00 | 30.00 | 33.50 | 31.75 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 120.00 | 34.50 | 38.70 | 36.60 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 40.00 | 43.50 | 41.75 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |