Options Chain for WW GRAINGER INC COM (GWW) - $1,162.94 as of 4/19/2026 4:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 840.00 | 321.00 | 330.20 | 325.60 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/20/2026 1:58:55 PM EST | |||
| 850.00 | 311.00 | 320.30 | 315.65 | 291.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 1:58:55 PM EST |
| 860.00 | 301.00 | 310.40 | 305.70 | % | 0.36 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/20/2026 1:58:55 PM EST | |||
| 870.00 | 291.00 | 300.50 | 295.75 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/20/2026 1:58:55 PM EST | |||
| 880.00 | 281.00 | 290.50 | 285.75 | % | 0.32 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/20/2026 1:58:55 PM EST | |||
| 890.00 | 271.00 | 280.70 | 275.85 | % | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/20/2026 1:58:55 PM EST | |||
| 900.00 | 261.00 | 270.80 | 265.90 | 165.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.03 | 3/23/2026 | 4/20/2026 1:58:55 PM EST |
| 910.00 | 251.00 | 260.90 | 255.95 | % | 0.28 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 4/20/2026 1:58:55 PM EST | |||
| 920.00 | 242.00 | 251.10 | 246.55 | % | 0.27 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 4/20/2026 1:58:55 PM EST | |||
| 930.00 | 232.00 | 241.00 | 236.50 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 4/20/2026 1:58:55 PM EST | |||
| 940.00 | 222.00 | 231.30 | 226.65 | % | 0.24 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 4/20/2026 1:58:55 PM EST | |||
| 950.00 | 213.00 | 220.20 | 216.60 | % | 0.23 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 4/20/2026 1:58:55 PM EST | |||
| 960.00 | 203.10 | 210.10 | 206.60 | % | 0.22 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.11 | 4/20/2026 1:58:55 PM EST | |||
| 970.00 | 193.00 | 200.20 | 196.60 | % | 0.20 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.23 | 4/20/2026 1:58:55 PM EST | |||
| 980.00 | 183.00 | 190.30 | 186.65 | % | 0.19 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.26 | 4/20/2026 1:58:55 PM EST | |||
| 990.00 | 173.00 | 182.60 | 177.80 | % | 0.18 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.30 | 4/20/2026 1:58:55 PM EST | |||
| 1,000.00 | 164.00 | 172.80 | 168.40 | % | 0.17 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.33 | 4/20/2026 1:58:55 PM EST | |||
| 1,010.00 | 155.00 | 162.10 | 158.55 | % | 0.16 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.36 | 4/20/2026 1:58:55 PM EST | |||
| 1,020.00 | 145.00 | 154.00 | 149.50 | % | 0.15 | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.40 | 4/20/2026 1:58:55 PM EST | |||
| 1,030.00 | 136.00 | 144.60 | 140.30 | 159.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.91 | 0.00 | -0.42 | 4/9/2026 | 4/20/2026 1:58:55 PM EST |
| 1,040.00 | 126.00 | 134.80 | 130.40 | % | 0.13 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.45 | 4/20/2026 1:58:55 PM EST | |||
| 1,050.00 | 117.00 | 126.20 | 121.60 | % | 0.12 | 0 | 9 | 0.33 | 0.88 | 0.00 | -0.48 | 4/20/2026 1:58:55 PM EST | |||
| 1,060.00 | 108.00 | 117.00 | 112.50 | % | 0.11 | 0 | 7 | 0.32 | 0.86 | 0.00 | -0.52 | 4/20/2026 1:58:55 PM EST | |||
| 1,070.00 | 100.00 | 108.20 | 104.10 | 72.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.32 | 0.84 | 0.00 | -0.56 | 4/6/2026 | 4/20/2026 1:58:55 PM EST |
| 1,080.00 | 91.00 | 99.40 | 95.20 | 54.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.32 | 0.82 | 0.00 | -0.59 | 3/31/2026 | 4/20/2026 1:58:55 PM EST |
| 1,090.00 | 83.00 | 89.40 | 86.20 | 91.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.31 | 0.79 | 0.00 | -0.63 | 4/13/2026 | 4/20/2026 1:58:55 PM EST |
| 1,100.00 | 75.00 | 81.50 | 78.25 | 83.50 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.31 | 0.76 | 0.00 | -0.65 | 4/13/2026 | 4/20/2026 1:58:55 PM EST |
| 1,110.00 | 67.00 | 73.90 | 70.45 | 40.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.32 | 0.73 | 0.00 | -0.68 | 4/7/2026 | 4/20/2026 1:58:55 PM EST |
| 1,120.00 | 60.00 | 68.30 | 64.15 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.31 | 0.69 | 0.00 | -0.70 | 4/7/2026 | 4/20/2026 1:58:55 PM EST |
| 1,130.00 | 53.00 | 58.50 | 55.75 | 67.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.31 | 0.65 | 0.00 | -0.72 | 4/10/2026 | 4/20/2026 1:58:55 PM EST |
| 1,140.00 | 46.30 | 52.30 | 49.30 | 47.25 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.31 | 0.61 | 0.00 | -0.73 | 4/17/2026 | 4/20/2026 1:58:55 PM EST |
| 1,150.00 | 41.00 | 46.60 | 43.80 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.31 | 0.57 | 0.00 | -0.73 | 4/8/2026 | 4/20/2026 1:58:55 PM EST |
| 1,160.00 | 36.20 | 41.00 | 38.60 | 36.80 | +1.77 | +5.06% | 0.03 | 29 | 126 | 0.30 | 0.52 | 0.00 | -0.73 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,170.00 | 29.30 | 34.90 | 32.10 | 22.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.29 | 0.48 | 0.00 | -0.72 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,180.00 | 24.00 | 30.50 | 27.25 | 20.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.29 | 0.43 | 0.00 | -0.70 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,190.00 | 20.00 | 26.10 | 23.05 | 22.34 | +0.04 | +0.18% | 0.02 | 1 | 10 | 0.28 | 0.39 | 0.00 | -0.67 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,200.00 | 16.00 | 22.10 | 19.05 | 13.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.34 | 0.00 | -0.63 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,210.00 | 13.00 | 18.80 | 15.90 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.28 | 0.30 | 0.00 | -0.59 | 4/9/2026 | 4/20/2026 1:58:55 PM EST |
| 1,220.00 | 10.70 | 14.80 | 12.75 | 11.23 | -2.27 | -16.82% | 0.01 | 5 | 13 | 0.27 | 0.26 | 0.00 | -0.54 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,240.00 | 6.40 | 11.20 | 8.80 | 8.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | 0.19 | 0.00 | -0.44 | 4/14/2026 | 4/20/2026 1:58:55 PM EST |
| 1,260.00 | 3.30 | 8.90 | 6.10 | 5.70 | +0.40 | +7.55% | 0.00 | 1 | 4 | 0.25 | 0.13 | 0.00 | -0.33 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,280.00 | 0.05 | 8.20 | 4.13 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.24 | 4/20/2026 1:58:55 PM EST | |||
| 1,300.00 | 0.05 | 6.70 | 3.38 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.16 | 4/20/2026 1:58:55 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.13 | 4/17/2026 | 4/20/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 840.00 | 0.10 | 4.30 | 2.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/20/2026 1:58:55 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 1:58:55 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/20/2026 1:58:55 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/20/2026 1:58:55 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/20/2026 1:58:55 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/20/2026 1:58:55 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 4/20/2026 1:58:55 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 4/20/2026 1:58:55 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.04 | 3/25/2026 | 4/20/2026 1:58:55 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.06 | 3/30/2026 | 4/20/2026 1:58:55 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | -0.01 | 0.00 | -0.07 | 3/31/2026 | 4/20/2026 1:58:55 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.02 | 0.00 | -0.09 | 4/7/2026 | 4/20/2026 1:58:55 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.02 | 0.00 | -0.11 | 4/17/2026 | 4/20/2026 1:58:55 PM EST |
| 970.00 | 1.75 | 3.00 | 2.38 | 2.27 | -1.53 | -40.27% | 0.00 | 1 | 3 | 0.42 | -0.03 | 0.00 | -0.23 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 980.00 | 0.10 | 8.00 | 4.05 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.26 | 4/20/2026 1:58:55 PM EST | |||
| 990.00 | 0.05 | 9.20 | 4.63 | 22.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.05 | 0.00 | -0.30 | 3/27/2026 | 4/20/2026 1:58:55 PM EST |
| 1,000.00 | 0.05 | 9.00 | 4.53 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.36 | -0.06 | 0.00 | -0.33 | 3/31/2026 | 4/20/2026 1:58:55 PM EST |
| 1,010.00 | 0.05 | 10.00 | 5.03 | 21.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.07 | 0.00 | -0.36 | 3/25/2026 | 4/20/2026 1:58:55 PM EST |
| 1,020.00 | 0.05 | 10.00 | 5.03 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.33 | -0.08 | 0.00 | -0.40 | 4/9/2026 | 4/20/2026 1:58:55 PM EST |
| 1,030.00 | 1.00 | 9.90 | 5.45 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.09 | 0.00 | -0.42 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,040.00 | 2.00 | 10.00 | 6.00 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.35 | -0.10 | 0.00 | -0.45 | 4/17/2026 | 4/20/2026 1:58:55 PM EST |
| 1,050.00 | 2.00 | 10.90 | 6.45 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.12 | 0.00 | -0.48 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,060.00 | 3.00 | 12.20 | 7.60 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.14 | 0.00 | -0.52 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,070.00 | 5.00 | 13.40 | 9.20 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.16 | 0.00 | -0.56 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,080.00 | 6.00 | 14.40 | 10.20 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.18 | 0.00 | -0.59 | 4/15/2026 | 4/20/2026 1:58:55 PM EST |
| 1,090.00 | 9.00 | 14.00 | 11.50 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.32 | -0.21 | 0.00 | -0.63 | 4/16/2026 | 4/20/2026 1:58:55 PM EST |
| 1,100.00 | 12.40 | 17.60 | 15.00 | 9.80 | -14.10 | -59.00% | 0.01 | 2 | 21 | 0.32 | -0.24 | 0.00 | -0.65 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,110.00 | 14.00 | 19.70 | 16.85 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.31 | -0.27 | 0.00 | -0.68 | 4/14/2026 | 4/20/2026 1:58:55 PM EST |
| 1,120.00 | 15.90 | 22.30 | 19.10 | 22.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.31 | -0.31 | 0.00 | -0.70 | 4/14/2026 | 4/20/2026 1:58:55 PM EST |
| 1,130.00 | 20.20 | 26.10 | 23.15 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.35 | 0.00 | -0.72 | 4/14/2026 | 4/20/2026 1:58:55 PM EST |
| 1,140.00 | 22.60 | 29.90 | 26.25 | 22.20 | -14.20 | -39.02% | 0.02 | 1 | 6 | 0.31 | -0.39 | 0.00 | -0.73 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,150.00 | 26.30 | 33.90 | 30.10 | 58.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.30 | -0.43 | 0.00 | -0.73 | 4/6/2026 | 4/20/2026 1:58:55 PM EST |
| 1,160.00 | 30.90 | 38.30 | 34.60 | 37.00 | +3.41 | +10.16% | 0.03 | 8 | 28 | 0.30 | -0.48 | 0.00 | -0.73 | 4/20/2026 | 4/20/2026 1:58:55 PM EST |
| 1,170.00 | 35.40 | 43.50 | 39.45 | 37.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | -0.52 | 0.00 | -0.72 | 4/17/2026 | 4/20/2026 1:58:55 PM EST |
| 1,180.00 | 40.10 | 48.40 | 44.25 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.29 | -0.57 | 0.00 | -0.70 | 4/17/2026 | 4/20/2026 1:58:55 PM EST |
| 1,190.00 | 46.00 | 54.10 | 50.05 | % | 0.04 | 0 | 0 | 0.29 | -0.61 | 0.00 | -0.67 | 4/20/2026 1:58:55 PM EST | |||
| 1,200.00 | 53.30 | 59.70 | 56.50 | % | 0.05 | 0 | 0 | 0.29 | -0.66 | 0.00 | -0.63 | 4/20/2026 1:58:55 PM EST | |||
| 1,210.00 | 59.00 | 66.50 | 62.75 | % | 0.05 | 0 | 0 | 0.28 | -0.70 | 0.00 | -0.59 | 4/20/2026 1:58:55 PM EST | |||
| 1,220.00 | 66.00 | 73.80 | 69.90 | % | 0.06 | 0 | 0 | 0.27 | -0.74 | 0.00 | -0.54 | 4/20/2026 1:58:55 PM EST | |||
| 1,240.00 | 81.70 | 89.40 | 85.55 | % | 0.07 | 0 | 0 | 0.27 | -0.81 | 0.00 | -0.44 | 4/20/2026 1:58:55 PM EST | |||
| 1,260.00 | 98.00 | 106.30 | 102.15 | % | 0.08 | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.33 | 4/20/2026 1:58:55 PM EST | |||
| 1,280.00 | 116.20 | 124.30 | 120.25 | % | 0.09 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.24 | 4/20/2026 1:58:55 PM EST | |||
| 1,300.00 | 134.00 | 143.00 | 138.50 | % | 0.11 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.16 | 4/20/2026 1:58:55 PM EST | |||
| 1,320.00 | 153.00 | 162.40 | 157.70 | % | 0.12 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.13 | 4/20/2026 1:58:55 PM EST |