Options Chain for GRACO INC COM (GGG) - $87.55 as of 1/16/2026 6:56:24 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 | 40.50 | 45.40 | 42.95 | % | 0.95 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 50.00 | 35.50 | 40.40 | 37.95 | % | 0.76 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 55.00 | 30.50 | 35.40 | 32.95 | % | 0.60 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 60.00 | 25.50 | 30.40 | 27.95 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 65.00 | 21.00 | 25.10 | 23.05 | % | 0.35 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 70.00 | 16.00 | 20.10 | 18.05 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 75.00 | 11.00 | 14.70 | 12.85 | % | 0.17 | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 80.00 | 6.50 | 10.10 | 8.30 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.49 | 0.91 | 0.03 | -0.02 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 85.00 | 2.00 | 6.30 | 4.15 | 3.80 | +0.60 | +18.75% | 0.05 | 1 | 56 | 0.43 | 0.70 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 4.20 | 2.10 | 1.50 | +0.15 | +11.12% | 0.02 | 10 | 16 | 0.46 | 0.41 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.30 | 0.16 | 0.04 | -0.02 | 12/26/2025 | 1/16/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | 0.04 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.95 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 1/16/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 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 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/16/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/16/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.00 | -0.02 | 0.01 | -0.01 | 10/1/2025 | 1/16/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.80 | -0.09 | 0.03 | -0.02 | 1/7/2026 | 1/16/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.58 | -0.30 | 0.05 | -0.04 | 1/16/2026 3:59:57 PM EST | |||
| 90.00 | 1.40 | 6.00 | 3.70 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.46 | -0.59 | 0.06 | -0.04 | 12/26/2025 | 1/16/2026 3:59:57 PM EST |
| 95.00 | 5.00 | 9.80 | 7.40 | % | 0.08 | 0 | 0 | 0.51 | -0.84 | 0.04 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 100.00 | 9.50 | 14.30 | 11.90 | % | 0.12 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 105.00 | 14.50 | 19.30 | 16.90 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 110.00 | 19.50 | 24.30 | 21.90 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 115.00 | 24.60 | 29.50 | 27.05 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 120.00 | 29.60 | 34.50 | 32.05 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 125.00 | 34.60 | 39.50 | 37.05 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |