Options Chain for GRACO INC COM (GGG) - $91.26 as of 3/6/2026 9:26:10 AM 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 | 41.20 | 46.00 | 43.60 | % | 0.97 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 50.00 | 36.30 | 41.00 | 38.65 | % | 0.77 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 55.00 | 31.20 | 36.00 | 33.60 | % | 0.61 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 60.00 | 26.40 | 31.00 | 28.70 | % | 0.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 65.00 | 21.60 | 26.00 | 23.80 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 70.00 | 16.50 | 21.00 | 18.75 | % | 0.27 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 3/6/2026 4:00:08 PM EST | |||
| 75.00 | 11.50 | 16.00 | 13.75 | % | 0.18 | 0 | 0 | 1.13 | 0.97 | 0.01 | -0.03 | 3/6/2026 4:00:08 PM EST | |||
| 80.00 | 6.70 | 11.00 | 8.85 | % | 0.11 | 0 | 0 | 0.86 | 0.86 | 0.03 | -0.08 | 3/6/2026 4:00:08 PM EST | |||
| 85.00 | 2.15 | 6.10 | 4.13 | % | 0.05 | 0 | 0 | 0.59 | 0.70 | 0.04 | -0.11 | 3/6/2026 4:00:08 PM EST | |||
| 90.00 | 0.50 | 4.70 | 2.60 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.46 | 0.05 | -0.12 | 2/23/2026 | 3/6/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 1.63 | -0.37 | -18.50% | 0.00 | 1 | 8 | 0.41 | 0.25 | 0.04 | -0.10 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.11 | 0.02 | -0.06 | 2/11/2026 | 3/6/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.91 | +0.13 | +7.31% | 0.02 | 1 | 1 | 1.48 | 0.04 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.65 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 3/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 0.08 | % | 0.02 | 8 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:08 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 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.95 | 1.48 | 1.48 | -0.50 | -25.26% | 0.02 | 1 | 1 | 1.55 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.61 | -0.03 | 0.01 | -0.03 | 3/6/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 2.21 | +0.07 | +3.28% | 0.00 | 1 | 1 | 0.52 | -0.14 | 0.03 | -0.08 | 3/6/2026 | 3/6/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.30 | 0.04 | -0.11 | 1/22/2026 | 3/6/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.54 | 0.05 | -0.12 | 2/26/2026 | 3/6/2026 4:00:08 PM EST |
| 95.00 | 4.00 | 8.30 | 6.15 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.75 | 0.04 | -0.10 | 2/10/2026 | 3/6/2026 4:00:08 PM EST |
| 100.00 | 9.00 | 13.50 | 11.25 | % | 0.11 | 0 | 0 | 0.86 | -0.89 | 0.02 | -0.06 | 3/6/2026 4:00:08 PM EST | |||
| 105.00 | 14.00 | 18.40 | 16.20 | % | 0.15 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 3/6/2026 4:00:08 PM EST | |||
| 110.00 | 19.00 | 23.50 | 21.25 | % | 0.19 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:08 PM EST | |||
| 115.00 | 24.00 | 28.80 | 26.40 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 120.00 | 29.00 | 33.50 | 31.25 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST | |||
| 125.00 | 34.00 | 38.50 | 36.25 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:08 PM EST |