Options Chain for WW GRAINGER INC COM (GWW) - $1,144.81 as of 4/30/2026 12:10:51 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 | 316.80 | 324.40 | 320.60 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 850.00 | 306.80 | 314.50 | 310.65 | 291.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:04 PM EST |
| 860.00 | 296.90 | 304.50 | 300.70 | % | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 870.00 | 286.70 | 294.60 | 290.65 | % | 0.33 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 880.00 | 277.00 | 284.70 | 280.85 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 890.00 | 267.10 | 274.70 | 270.90 | % | 0.30 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 900.00 | 257.00 | 264.80 | 260.90 | 165.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:59:04 PM EST |
| 910.00 | 247.10 | 254.90 | 251.00 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 920.00 | 237.20 | 245.10 | 241.15 | % | 0.26 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 930.00 | 226.80 | 235.20 | 231.00 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 940.00 | 217.40 | 225.40 | 221.40 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/30/2026 1:59:04 PM EST | |||
| 950.00 | 207.60 | 215.50 | 211.55 | % | 0.22 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 4/30/2026 1:59:04 PM EST | |||
| 960.00 | 197.70 | 205.70 | 201.70 | % | 0.21 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.07 | 4/30/2026 1:59:04 PM EST | |||
| 970.00 | 187.90 | 195.90 | 191.90 | % | 0.20 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.21 | 4/30/2026 1:59:04 PM EST | |||
| 980.00 | 178.10 | 186.20 | 182.15 | % | 0.19 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.21 | 4/30/2026 1:59:04 PM EST | |||
| 990.00 | 168.40 | 176.70 | 172.55 | % | 0.17 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.28 | 4/30/2026 1:59:04 PM EST | |||
| 1,000.00 | 158.70 | 166.70 | 162.70 | % | 0.16 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.32 | 4/30/2026 1:59:04 PM EST | |||
| 1,010.00 | 149.10 | 157.00 | 153.05 | % | 0.15 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.37 | 4/30/2026 1:59:04 PM EST | |||
| 1,020.00 | 139.50 | 147.80 | 143.65 | % | 0.14 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.44 | 4/30/2026 1:59:04 PM EST | |||
| 1,030.00 | 129.80 | 138.60 | 134.20 | 159.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | 0.91 | 0.00 | -0.50 | 4/9/2026 | 4/30/2026 1:59:04 PM EST |
| 1,040.00 | 120.60 | 128.90 | 124.75 | % | 0.12 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.53 | 4/30/2026 1:59:04 PM EST | |||
| 1,050.00 | 111.40 | 119.40 | 115.40 | % | 0.11 | 0 | 9 | 0.40 | 0.89 | 0.00 | -0.56 | 4/30/2026 1:59:04 PM EST | |||
| 1,060.00 | 102.50 | 110.00 | 106.25 | % | 0.10 | 0 | 7 | 0.42 | 0.87 | 0.00 | -0.61 | 4/30/2026 1:59:04 PM EST | |||
| 1,070.00 | 93.50 | 100.50 | 97.00 | 72.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | 0.85 | 0.00 | -0.68 | 4/6/2026 | 4/30/2026 1:59:04 PM EST |
| 1,080.00 | 84.80 | 92.80 | 88.80 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.41 | 0.82 | 0.00 | -0.73 | 3/31/2026 | 4/30/2026 1:59:04 PM EST |
| 1,090.00 | 76.40 | 83.60 | 80.00 | 91.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.39 | 0.79 | 0.00 | -0.79 | 4/13/2026 | 4/30/2026 1:59:04 PM EST |
| 1,100.00 | 68.30 | 75.30 | 71.80 | 70.65 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.38 | 0.76 | 0.00 | -0.85 | 4/27/2026 | 4/30/2026 1:59:04 PM EST |
| 1,110.00 | 61.10 | 67.50 | 64.30 | 40.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.38 | 0.72 | 0.00 | -0.91 | 4/7/2026 | 4/30/2026 1:59:04 PM EST |
| 1,120.00 | 53.50 | 59.70 | 56.60 | 41.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.38 | 0.68 | 0.00 | -0.96 | 4/7/2026 | 4/30/2026 1:59:04 PM EST |
| 1,130.00 | 46.60 | 53.20 | 49.90 | 67.83 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.64 | 0.00 | -1.00 | 4/10/2026 | 4/30/2026 1:59:04 PM EST |
| 1,140.00 | 40.80 | 46.90 | 43.85 | 40.60 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.36 | 0.59 | 0.00 | -1.03 | 4/24/2026 | 4/30/2026 1:59:04 PM EST |
| 1,150.00 | 34.70 | 40.30 | 37.50 | 34.72 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.35 | 0.54 | 0.00 | -1.05 | 4/24/2026 | 4/30/2026 1:59:04 PM EST |
| 1,160.00 | 29.20 | 34.70 | 31.95 | 36.80 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.35 | 0.49 | 0.00 | -1.05 | 4/20/2026 | 4/30/2026 1:59:04 PM EST |
| 1,170.00 | 23.90 | 30.40 | 27.15 | 37.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.44 | 0.00 | -1.03 | 4/22/2026 | 4/30/2026 1:59:04 PM EST |
| 1,180.00 | 20.10 | 24.80 | 22.45 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.34 | 0.40 | 0.00 | -1.00 | 4/23/2026 | 4/30/2026 1:59:04 PM EST |
| 1,190.00 | 14.80 | 20.50 | 17.65 | 22.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.35 | 0.00 | -0.96 | 4/20/2026 | 4/30/2026 1:59:04 PM EST |
| 1,200.00 | 13.40 | 16.80 | 15.10 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | 0.30 | 0.00 | -0.89 | 4/29/2026 | 4/30/2026 1:59:04 PM EST |
| 1,210.00 | 10.50 | 14.10 | 12.30 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.33 | 0.26 | 0.00 | -0.82 | 4/9/2026 | 4/30/2026 1:59:04 PM EST |
| 1,220.00 | 7.50 | 13.10 | 10.30 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | 0.22 | 0.00 | -0.74 | 4/20/2026 | 4/30/2026 1:59:04 PM EST |
| 1,240.00 | 5.20 | 9.40 | 7.30 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.32 | 0.15 | 0.00 | -0.56 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,260.00 | 3.30 | 8.20 | 5.75 | 4.57 | -0.03 | -0.66% | 0.00 | 2 | 11 | 0.34 | 0.09 | 0.00 | -0.41 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 1,280.00 | 1.60 | 9.30 | 5.45 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.28 | 4/30/2026 1:59:04 PM EST | |||
| 1,300.00 | 0.65 | 2.45 | 1.55 | 2.45 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.34 | 0.03 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 1:59:04 PM EST |
| 1,320.00 | 0.10 | 4.80 | 2.45 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.12 | 4/23/2026 | 4/30/2026 1:59:04 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.07 | 4/30/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 840.00 | 0.10 | 8.80 | 4.45 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 1:59:04 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:59:04 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:04 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/30/2026 1:59:04 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/30/2026 1:59:04 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/30/2026 1:59:04 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/30/2026 1:59:04 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.07 | 4/17/2026 | 4/30/2026 1:59:04 PM EST |
| 970.00 | 0.35 | 3.10 | 1.73 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.03 | 0.00 | -0.21 | 4/27/2026 | 4/30/2026 1:59:04 PM EST |
| 980.00 | 0.05 | 9.70 | 4.88 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.21 | 4/30/2026 1:59:04 PM EST | |||
| 990.00 | 0.05 | 7.80 | 3.93 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.04 | 0.00 | -0.28 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,000.00 | 0.05 | 8.90 | 4.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | -0.05 | 0.00 | -0.32 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,010.00 | 0.05 | 9.90 | 4.98 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.06 | 0.00 | -0.37 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,020.00 | 0.05 | 9.60 | 4.83 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.07 | 0.00 | -0.44 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,030.00 | 0.05 | 10.00 | 5.03 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.09 | 0.00 | -0.50 | 4/15/2026 | 4/30/2026 1:59:04 PM EST |
| 1,040.00 | 0.40 | 9.80 | 5.10 | 5.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | -0.10 | 0.00 | -0.53 | 4/22/2026 | 4/30/2026 1:59:04 PM EST |
| 1,050.00 | 1.30 | 10.00 | 5.65 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | -0.11 | 0.00 | -0.56 | 4/15/2026 | 4/30/2026 1:59:04 PM EST |
| 1,060.00 | 4.10 | 11.20 | 7.65 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.42 | -0.13 | 0.00 | -0.61 | 4/15/2026 | 4/30/2026 1:59:04 PM EST |
| 1,070.00 | 3.90 | 11.40 | 7.65 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.15 | 0.00 | -0.68 | 4/15/2026 | 4/30/2026 1:59:04 PM EST |
| 1,080.00 | 7.60 | 10.70 | 9.15 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | -0.18 | 0.00 | -0.73 | 4/29/2026 | 4/30/2026 1:59:04 PM EST |
| 1,090.00 | 8.10 | 14.30 | 11.20 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | -0.21 | 0.00 | -0.79 | 4/16/2026 | 4/30/2026 1:59:04 PM EST |
| 1,100.00 | 8.90 | 14.90 | 11.90 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | -0.24 | 0.00 | -0.85 | 4/20/2026 | 4/30/2026 1:59:04 PM EST |
| 1,110.00 | 12.30 | 18.20 | 15.25 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | -0.28 | 0.00 | -0.91 | 4/14/2026 | 4/30/2026 1:59:04 PM EST |
| 1,120.00 | 14.80 | 20.30 | 17.55 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.37 | -0.32 | 0.00 | -0.96 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,130.00 | 17.40 | 23.60 | 20.50 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.36 | -0.36 | 0.00 | -1.00 | 4/14/2026 | 4/30/2026 1:59:04 PM EST |
| 1,140.00 | 21.40 | 27.70 | 24.55 | 29.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | -0.41 | 0.00 | -1.03 | 4/28/2026 | 4/30/2026 1:59:04 PM EST |
| 1,150.00 | 26.40 | 31.50 | 28.95 | 36.90 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.36 | -0.46 | 0.00 | -1.05 | 4/29/2026 | 4/30/2026 1:59:04 PM EST |
| 1,160.00 | 29.00 | 36.20 | 32.60 | 40.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.35 | -0.51 | 0.00 | -1.05 | 4/24/2026 | 4/30/2026 1:59:04 PM EST |
| 1,170.00 | 35.20 | 41.40 | 38.30 | 38.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.56 | 0.00 | -1.03 | 4/21/2026 | 4/30/2026 1:59:04 PM EST |
| 1,180.00 | 40.80 | 47.10 | 43.95 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.34 | -0.60 | 0.00 | -1.00 | 4/17/2026 | 4/30/2026 1:59:04 PM EST |
| 1,190.00 | 47.20 | 53.30 | 50.25 | % | 0.04 | 0 | 0 | 0.33 | -0.65 | 0.00 | -0.96 | 4/30/2026 1:59:04 PM EST | |||
| 1,200.00 | 52.90 | 60.00 | 56.45 | % | 0.05 | 0 | 0 | 0.33 | -0.70 | 0.00 | -0.89 | 4/30/2026 1:59:04 PM EST | |||
| 1,210.00 | 61.40 | 66.90 | 64.15 | % | 0.05 | 0 | 0 | 0.31 | -0.74 | 0.00 | -0.82 | 4/30/2026 1:59:04 PM EST | |||
| 1,220.00 | 67.00 | 75.10 | 71.05 | % | 0.06 | 0 | 0 | 0.31 | -0.78 | 0.00 | -0.74 | 4/30/2026 1:59:04 PM EST | |||
| 1,240.00 | 84.00 | 90.90 | 87.45 | % | 0.07 | 0 | 0 | 0.28 | -0.85 | 0.00 | -0.56 | 4/30/2026 1:59:04 PM EST | |||
| 1,260.00 | 102.00 | 108.90 | 105.45 | % | 0.08 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.41 | 4/30/2026 1:59:04 PM EST | |||
| 1,280.00 | 120.30 | 127.30 | 123.80 | % | 0.10 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.28 | 4/30/2026 1:59:04 PM EST | |||
| 1,300.00 | 139.40 | 146.20 | 142.80 | % | 0.11 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.18 | 4/30/2026 1:59:04 PM EST | |||
| 1,320.00 | 158.90 | 165.60 | 162.25 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.12 | 4/30/2026 1:59:04 PM EST | |||
| 1,340.00 | 177.50 | 185.80 | 181.65 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.07 | 4/30/2026 1:59:04 PM EST |