Options Chain for GRACO INC COM (GGG) - $80.44 as of 7/28/2026 7:34:30 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 | 35.00 | 39.50 | 37.25 | % | 0.83 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 50.00 | 30.00 | 34.50 | 32.25 | % | 0.65 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 55.00 | 25.00 | 29.90 | 27.45 | % | 0.50 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 60.00 | 20.00 | 24.70 | 22.35 | 18.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/28/2026 4:00:04 PM EST |
| 65.00 | 16.00 | 19.50 | 17.75 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 70.00 | 11.00 | 13.90 | 12.45 | 8.19 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.75 | 0.98 | 0.01 | -0.02 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 75.00 | 6.80 | 9.10 | 7.95 | 8.00 | +2.50 | +45.46% | 0.11 | 1 | 55 | 0.56 | 0.90 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 80.00 | 1.90 | 4.10 | 3.00 | 3.60 | +1.34 | +59.30% | 0.04 | 5 | 105 | 0.33 | 0.65 | 0.06 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 85.00 | 0.25 | 2.20 | 1.23 | 0.88 | +0.45 | +104.66% | 0.01 | 2 | 10 | 0.28 | 0.32 | 0.06 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 1 | 41 | 0.41 | 0.10 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | 0.02 | 0.01 | -0.01 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 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 | 2.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 150 | 0.39 | -0.02 | 0.01 | -0.02 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.27 | -1.18 | -81.38% | 0.01 | 2 | 303 | 0.34 | -0.10 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 80.00 | 0.50 | 2.00 | 1.25 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.35 | 0.06 | -0.05 | 7/23/2026 | 7/28/2026 4:00:04 PM EST |
| 85.00 | 1.75 | 4.90 | 3.33 | 3.40 | -0.42 | -11.00% | 0.04 | 2 | 1 | 0.40 | -0.68 | 0.06 | -0.05 | 7/28/2026 | 7/28/2026 4:00:04 PM EST |
| 90.00 | 5.50 | 9.80 | 7.65 | 6.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -0.90 | 0.03 | -0.02 | 4/13/2026 | 7/28/2026 4:00:04 PM EST |
| 95.00 | 10.50 | 14.90 | 12.70 | % | 0.13 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 7/28/2026 4:00:04 PM EST | |||
| 100.00 | 15.50 | 19.80 | 17.65 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 105.00 | 20.50 | 25.00 | 22.75 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 110.00 | 25.50 | 30.00 | 27.75 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 115.00 | 30.50 | 35.00 | 32.75 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 120.00 | 35.50 | 40.00 | 37.75 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST | |||
| 125.00 | 40.50 | 45.00 | 42.75 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:04 PM EST |