Options Chain for GRACO INC COM (GGG) - $87.28 as of 4/22/2026 3:09:47 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 | 38.10 | 43.00 | 40.55 | % | 0.90 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 50.00 | 33.10 | 38.00 | 35.55 | % | 0.71 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 55.00 | 28.20 | 33.00 | 30.60 | % | 0.56 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 60.00 | 23.10 | 28.00 | 25.55 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 65.00 | 18.50 | 23.30 | 20.90 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/22/2026 3:59:52 PM EST | |||
| 70.00 | 13.50 | 18.30 | 15.90 | % | 0.23 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.03 | 4/22/2026 3:59:52 PM EST | |||
| 75.00 | 8.80 | 13.50 | 11.15 | % | 0.15 | 0 | 1 | 0.78 | 0.93 | 0.01 | -0.04 | 4/22/2026 3:59:52 PM EST | |||
| 80.00 | 4.10 | 8.90 | 6.50 | % | 0.08 | 0 | 0 | 0.61 | 0.79 | 0.03 | -0.07 | 4/22/2026 3:59:52 PM EST | |||
| 85.00 | 0.70 | 5.50 | 3.10 | 3.20 | -0.80 | -20.00% | 0.04 | 1 | 641 | 0.55 | 0.57 | 0.05 | -0.08 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 90.00 | 0.05 | 5.00 | 2.53 | 2.73 | +0.33 | +13.75% | 0.03 | 150 | 91 | 0.44 | 0.33 | 0.05 | -0.07 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 3 | 0.93 | 0.15 | 0.03 | -0.05 | 4/22/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.67 | 0.06 | 0.02 | -0.02 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 5 | 1.25 | 0.02 | 0.01 | -0.01 | 4/22/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 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 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 10 | 1.12 | 0.00 | 0.00 | -0.01 | 4/22/2026 3:59:52 PM EST | |||
| 70.00 | 0.15 | 4.80 | 2.48 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.95 | -0.02 | 0.00 | -0.03 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.18 | -0.07 | 0.01 | -0.04 | 4/7/2026 | 4/22/2026 3:59:52 PM EST |
| 80.00 | 0.45 | 1.00 | 0.73 | 0.70 | -0.30 | -30.00% | 0.01 | 11 | 11 | 0.33 | -0.21 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 4.90 | 2.48 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | -0.43 | 0.05 | -0.08 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 90.00 | 3.00 | 7.50 | 5.25 | % | 0.06 | 0 | 1 | 0.63 | -0.67 | 0.05 | -0.07 | 4/22/2026 3:59:52 PM EST | |||
| 95.00 | 7.50 | 11.00 | 9.25 | % | 0.10 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.05 | 4/22/2026 3:59:52 PM EST | |||
| 100.00 | 12.00 | 16.50 | 14.25 | % | 0.14 | 0 | 0 | 0.85 | -0.94 | 0.02 | -0.02 | 4/22/2026 3:59:52 PM EST | |||
| 105.00 | 17.00 | 21.50 | 19.25 | % | 0.18 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 4/22/2026 3:59:52 PM EST | |||
| 110.00 | 22.00 | 26.50 | 24.25 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 115.00 | 27.00 | 31.50 | 29.25 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 120.00 | 32.00 | 36.50 | 34.25 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 125.00 | 37.00 | 41.50 | 39.25 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST |