Options Chain for WW GRAINGER INC COM (GWW) - $1,171.03 as of 4/22/2026 3:12:26 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
840.00 312.00 321.10 316.55 % 0.38 0 0 0.82 1.00 0.00 -0.07 4/22/2026 4:00:03 PM EST
850.00 302.00 311.10 306.55 291.70 0.00 0.00% 0.36 0 1 0.85 1.00 0.00 -0.02 4/13/2026 4/22/2026 4:00:03 PM EST
860.00 292.00 301.00 296.50 % 0.34 0 0 0.83 1.00 0.00 -0.02 4/22/2026 4:00:03 PM EST
870.00 282.00 291.80 286.90 % 0.33 0 0 0.80 1.00 0.00 -0.03 4/22/2026 4:00:03 PM EST
880.00 272.20 281.20 276.70 % 0.31 0 0 0.78 0.99 0.00 -0.04 4/22/2026 4:00:03 PM EST
890.00 262.20 271.30 266.75 % 0.30 0 0 0.76 0.99 0.00 -0.05 4/22/2026 4:00:03 PM EST
900.00 253.00 261.40 257.20 165.80 0.00 0.00% 0.29 0 1 0.73 0.99 0.00 -0.07 3/23/2026 4/22/2026 4:00:03 PM EST
910.00 243.00 251.00 247.00 % 0.27 0 0 0.71 0.99 0.00 -0.08 4/22/2026 4:00:03 PM EST
920.00 233.00 242.00 237.50 % 0.26 0 0 0.69 0.98 0.00 -0.10 4/22/2026 4:00:03 PM EST
930.00 223.10 231.50 227.30 % 0.24 0 0 0.28 0.98 0.00 -0.13 4/22/2026 4:00:03 PM EST
940.00 213.20 222.40 217.80 % 0.23 0 0 0.65 0.98 0.00 -0.14 4/22/2026 4:00:03 PM EST
950.00 203.40 212.70 208.05 % 0.22 0 0 0.63 0.97 0.00 -0.17 4/22/2026 4:00:03 PM EST
960.00 194.00 203.00 198.50 % 0.21 0 0 0.37 0.96 0.00 -0.20 4/22/2026 4:00:03 PM EST
970.00 184.00 193.00 188.50 % 0.19 0 0 0.55 0.95 0.00 -0.35 4/22/2026 4:00:03 PM EST
980.00 174.40 183.60 179.00 % 0.18 0 0 0.37 0.95 0.00 -0.27 4/22/2026 4:00:03 PM EST
990.00 165.00 174.00 169.50 % 0.17 0 0 0.50 0.92 0.00 -0.51 4/22/2026 4:00:03 PM EST
1,000.00 156.60 163.70 160.15 % 0.16 0 0 0.49 0.91 0.00 -0.54 4/22/2026 4:00:03 PM EST
1,010.00 147.30 154.20 150.75 % 0.15 0 0 0.34 0.91 0.00 -0.54 4/22/2026 4:00:03 PM EST
1,020.00 138.00 144.70 141.35 % 0.14 0 0 0.46 0.90 0.00 -0.54 4/22/2026 4:00:03 PM EST
1,030.00 128.30 135.40 131.85 159.37 0.00 0.00% 0.13 0 1 0.27 0.89 0.00 -0.56 4/9/2026 4/22/2026 4:00:03 PM EST
1,040.00 119.10 126.20 122.65 % 0.12 0 0 0.31 0.88 0.00 -0.58 4/22/2026 4:00:03 PM EST
1,050.00 110.10 117.10 113.60 % 0.11 0 9 0.31 0.87 0.00 -0.59 4/22/2026 4:00:03 PM EST
1,060.00 100.00 109.00 104.50 % 0.10 0 7 0.31 0.85 0.00 -0.60 4/22/2026 4:00:03 PM EST
1,070.00 91.00 100.20 95.60 72.40 0.00 0.00% 0.09 0 2 0.31 0.84 0.00 -0.62 4/6/2026 4/22/2026 4:00:03 PM EST
1,080.00 83.00 91.70 87.35 54.00 0.00 0.00% 0.08 0 4 0.31 0.81 0.00 -0.65 3/31/2026 4/22/2026 4:00:03 PM EST
1,090.00 75.00 83.40 79.20 91.20 0.00 0.00% 0.07 0 7 0.30 0.79 0.00 -0.68 4/13/2026 4/22/2026 4:00:03 PM EST
1,100.00 67.00 75.70 71.35 83.50 0.00 0.00% 0.06 0 18 0.30 0.76 0.00 -0.71 4/13/2026 4/22/2026 4:00:03 PM EST
1,110.00 62.00 67.30 64.65 40.30 0.00 0.00% 0.06 0 25 0.31 0.72 0.00 -0.74 4/7/2026 4/22/2026 4:00:03 PM EST
1,120.00 55.00 60.30 57.65 41.30 0.00 0.00% 0.05 0 9 0.31 0.68 0.00 -0.77 4/7/2026 4/22/2026 4:00:03 PM EST
1,130.00 48.70 53.50 51.10 67.83 0.00 0.00% 0.05 0 4 0.30 0.64 0.00 -0.80 4/10/2026 4/22/2026 4:00:03 PM EST
1,140.00 42.50 48.00 45.25 49.30 0.00 0.00% 0.04 0 34 0.31 0.60 0.00 -0.82 4/21/2026 4/22/2026 4:00:03 PM EST
1,150.00 35.40 42.40 38.90 33.20 0.00 0.00% 0.03 0 20 0.30 0.55 0.00 -0.83 4/8/2026 4/22/2026 4:00:03 PM EST
1,160.00 32.00 37.50 34.75 36.80 0.00 0.00% 0.03 0 154 0.31 0.51 0.00 -0.83 4/20/2026 4/22/2026 4:00:03 PM EST
1,170.00 26.80 32.80 29.80 37.11 +4.11 +12.46% 0.03 1 9 0.30 0.46 0.00 -0.82 4/22/2026 4/22/2026 4:00:03 PM EST
1,180.00 22.10 28.30 25.20 20.85 0.00 0.00% 0.02 0 45 0.30 0.42 0.00 -0.81 4/15/2026 4/22/2026 4:00:03 PM EST
1,190.00 16.00 24.30 20.15 22.34 0.00 0.00% 0.02 0 10 0.29 0.38 0.00 -0.78 4/20/2026 4/22/2026 4:00:03 PM EST
1,200.00 13.00 20.70 16.85 13.55 0.00 0.00% 0.01 0 5 0.28 0.34 0.00 -0.75 4/15/2026 4/22/2026 4:00:03 PM EST
1,210.00 10.20 19.00 14.60 18.22 0.00 0.00% 0.01 0 26 0.29 0.30 0.00 -0.71 4/9/2026 4/22/2026 4:00:03 PM EST
1,220.00 9.00 16.50 12.75 11.23 0.00 0.00% 0.01 0 18 0.30 0.27 0.00 -0.67 4/20/2026 4/22/2026 4:00:03 PM EST
1,240.00 5.20 11.90 8.55 9.90 +1.22 +14.06% 0.01 22 17 0.29 0.21 0.00 -0.59 4/22/2026 4/22/2026 4:00:03 PM EST
1,260.00 2.45 9.20 5.83 8.00 +2.70 +50.95% 0.00 2 8 0.31 0.16 0.00 -0.51 4/22/2026 4/22/2026 4:00:03 PM EST
1,280.00 2.15 6.40 4.28 % 0.00 0 0 0.30 0.13 0.00 -0.47 4/22/2026 4:00:03 PM EST
1,300.00 0.60 4.80 2.70 2.45 0.00 0.00% 0.00 0 1 0.29 0.11 0.00 -0.46 4/21/2026 4/22/2026 4:00:03 PM EST
1,320.00 0.00 7.40 3.70 1.41 0.00 0.00% 0.00 0 1 0.44 0.06 0.00 -0.25 4/17/2026 4/22/2026 4:00:03 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 8.90 4.50 % 0.01 0 0 0.70 0.00 0.00 -0.07 4/22/2026 4:00:03 PM EST
850.00 0.00 4.80 2.40 % 0.00 0 0 0.78 0.00 0.00 -0.02 4/22/2026 4:00:03 PM EST
860.00 0.00 4.80 2.40 % 0.00 0 0 0.76 0.00 0.00 -0.02 4/22/2026 4:00:03 PM EST
870.00 0.00 4.80 2.40 2.00 0.00 0.00% 0.00 0 2 0.73 0.00 0.00 -0.03 4/1/2026 4/22/2026 4:00:03 PM EST
880.00 0.00 4.80 2.40 2.01 0.00 0.00% 0.00 0 1 0.71 -0.01 0.00 -0.04 4/7/2026 4/22/2026 4:00:03 PM EST
890.00 0.00 4.80 2.40 % 0.00 0 0 0.68 -0.01 0.00 -0.05 4/22/2026 4:00:03 PM EST
900.00 0.00 4.80 2.40 % 0.00 0 0 0.66 -0.01 0.00 -0.07 4/22/2026 4:00:03 PM EST
910.00 0.00 4.80 2.40 % 0.00 0 0 0.64 -0.01 0.00 -0.08 4/22/2026 4:00:03 PM EST
920.00 0.00 4.80 2.40 7.60 0.00 0.00% 0.00 0 1 0.61 -0.02 0.00 -0.10 3/25/2026 4/22/2026 4:00:03 PM EST
930.00 0.00 4.80 2.40 9.70 0.00 0.00% 0.00 0 3 0.59 -0.02 0.00 -0.13 3/30/2026 4/22/2026 4:00:03 PM EST
940.00 0.00 4.80 2.40 8.10 0.00 0.00% 0.00 0 5 0.57 -0.02 0.00 -0.14 3/31/2026 4/22/2026 4:00:03 PM EST
950.00 0.00 4.80 2.40 5.30 0.00 0.00% 0.00 0 3 0.54 -0.03 0.00 -0.17 4/7/2026 4/22/2026 4:00:03 PM EST
960.00 0.00 4.80 2.40 2.00 0.00 0.00% 0.00 0 2 0.52 -0.04 0.00 -0.20 4/17/2026 4/22/2026 4:00:03 PM EST
970.00 1.75 4.30 3.03 2.27 0.00 0.00% 0.00 0 3 0.45 -0.05 0.00 -0.35 4/20/2026 4/22/2026 4:00:03 PM EST
980.00 0.00 4.80 2.40 % 0.00 0 0 0.48 -0.05 0.00 -0.27 4/22/2026 4:00:03 PM EST
990.00 0.05 8.40 4.23 22.10 0.00 0.00% 0.00 0 1 0.38 -0.08 0.00 -0.51 3/27/2026 4/22/2026 4:00:03 PM EST
1,000.00 0.35 4.00 2.18 16.70 0.00 0.00% 0.00 0 21 0.34 -0.09 0.00 -0.54 3/31/2026 4/22/2026 4:00:03 PM EST
1,010.00 0.60 7.40 4.00 3.90 -17.92 -82.13% 0.00 1 1 0.37 -0.09 0.00 -0.54 4/22/2026 4/22/2026 4:00:03 PM EST
1,020.00 1.20 7.90 4.55 7.50 0.00 0.00% 0.00 0 3 0.37 -0.10 0.00 -0.54 4/9/2026 4/22/2026 4:00:03 PM EST
1,030.00 1.40 9.10 5.25 8.60 0.00 0.00% 0.01 0 4 0.36 -0.11 0.00 -0.56 4/15/2026 4/22/2026 4:00:03 PM EST
1,040.00 2.10 9.10 5.60 5.08 -1.92 -27.43% 0.01 3 20 0.35 -0.12 0.00 -0.58 4/22/2026 4/22/2026 4:00:03 PM EST
1,050.00 3.00 10.10 6.55 11.10 0.00 0.00% 0.01 0 14 0.35 -0.13 0.00 -0.59 4/15/2026 4/22/2026 4:00:03 PM EST
1,060.00 4.00 12.40 8.20 13.30 0.00 0.00% 0.01 0 11 0.35 -0.15 0.00 -0.60 4/15/2026 4/22/2026 4:00:03 PM EST
1,070.00 6.00 13.60 9.80 15.00 0.00 0.00% 0.01 0 10 0.35 -0.16 0.00 -0.62 4/15/2026 4/22/2026 4:00:03 PM EST
1,080.00 7.00 14.70 10.85 17.60 0.00 0.00% 0.01 0 11 0.34 -0.19 0.00 -0.65 4/15/2026 4/22/2026 4:00:03 PM EST
1,090.00 9.80 17.20 13.50 18.90 0.00 0.00% 0.01 0 17 0.34 -0.21 0.00 -0.68 4/16/2026 4/22/2026 4:00:03 PM EST
1,100.00 12.00 18.60 15.30 9.80 0.00 0.00% 0.01 0 23 0.33 -0.24 0.00 -0.71 4/20/2026 4/22/2026 4:00:03 PM EST
1,110.00 14.00 19.40 16.70 19.70 0.00 0.00% 0.02 0 29 0.32 -0.28 0.00 -0.74 4/14/2026 4/22/2026 4:00:03 PM EST
1,120.00 18.00 22.40 20.20 20.80 -1.80 -7.97% 0.02 14 22 0.32 -0.32 0.00 -0.77 4/22/2026 4/22/2026 4:00:03 PM EST
1,130.00 21.00 26.80 23.90 26.10 0.00 0.00% 0.02 0 5 0.32 -0.36 0.00 -0.80 4/14/2026 4/22/2026 4:00:03 PM EST
1,140.00 25.00 30.70 27.85 22.20 0.00 0.00% 0.02 0 6 0.32 -0.40 0.00 -0.82 4/20/2026 4/22/2026 4:00:03 PM EST
1,150.00 29.00 34.80 31.90 58.80 0.00 0.00% 0.03 0 11 0.31 -0.45 0.00 -0.83 4/6/2026 4/22/2026 4:00:03 PM EST
1,160.00 34.00 40.10 37.05 32.10 +1.50 +4.91% 0.03 1 35 0.31 -0.49 0.00 -0.83 4/22/2026 4/22/2026 4:00:03 PM EST
1,170.00 39.80 44.60 42.20 38.40 0.00 0.00% 0.04 0 4 0.31 -0.54 0.00 -0.82 4/21/2026 4/22/2026 4:00:03 PM EST
1,180.00 45.20 51.20 48.20 43.66 0.00 0.00% 0.04 0 16 0.31 -0.58 0.00 -0.81 4/17/2026 4/22/2026 4:00:03 PM EST
1,190.00 51.00 59.30 55.15 % 0.05 0 0 0.32 -0.62 0.00 -0.78 4/22/2026 4:00:03 PM EST
1,200.00 58.00 67.00 62.50 % 0.05 0 0 0.32 -0.66 0.00 -0.75 4/22/2026 4:00:03 PM EST
1,210.00 65.00 74.00 69.50 % 0.06 0 0 0.32 -0.70 0.00 -0.71 4/22/2026 4:00:03 PM EST
1,220.00 72.80 78.70 75.75 % 0.06 0 0 0.31 -0.73 0.00 -0.67 4/22/2026 4:00:03 PM EST
1,240.00 89.00 94.80 91.90 % 0.07 0 0 0.31 -0.79 0.00 -0.59 4/22/2026 4:00:03 PM EST
1,260.00 106.60 113.30 109.95 % 0.09 0 0 0.31 -0.84 0.00 -0.51 4/22/2026 4:00:03 PM EST
1,280.00 124.80 131.80 128.30 % 0.10 0 0 0.36 -0.87 0.00 -0.47 4/22/2026 4:00:03 PM EST
1,300.00 142.60 152.00 147.30 % 0.11 0 0 0.41 -0.89 0.00 -0.46 4/22/2026 4:00:03 PM EST
1,320.00 162.00 171.00 166.50 % 0.13 0 0 0.41 -0.94 0.00 -0.25 4/22/2026 4:00:03 PM EST