Options Chain for GRACO INC COM (GGG) - $87.33 as of 8/22/2025 8:08:24 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 | 40.00 | 44.90 | 42.45 | % | 0.94 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 35.00 | 39.90 | 37.45 | % | 0.75 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 30.00 | 34.70 | 32.35 | % | 0.59 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 25.00 | 29.90 | 27.45 | % | 0.46 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 20.30 | 25.00 | 22.65 | % | 0.35 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 15.00 | 19.80 | 17.40 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 10.00 | 14.80 | 12.40 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 5.60 | 9.80 | 7.70 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.02 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 3.00 | 3.90 | 3.45 | 3.50 | +1.96 | +127.28% | 0.04 | 1 | 5 | 0.19 | 0.72 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.70 | -0.40 | -36.37% | 0.01 | 6 | 5 | 0.30 | 0.32 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.87 | -0.05 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.80 | -0.30 | -27.28% | 0.03 | 10 | 3 | 0.63 | -0.28 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 4.90 | 2.70 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.36 | -0.68 | 0.08 | -0.03 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 95.00 | 5.50 | 10.00 | 7.75 | % | 0.08 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 10.10 | 14.50 | 12.30 | % | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 15.30 | 20.00 | 17.65 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 20.40 | 25.00 | 22.70 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 25.40 | 30.00 | 27.70 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 30.30 | 35.00 | 32.65 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 35.40 | 40.00 | 37.70 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 40.20 | 45.00 | 42.60 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |