Options Chain for WW GRAINGER INC COM (GWW) - $1,321.38 as of 8/14/2026 3:02:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 258.00 | 267.70 | 262.85 | 319.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:50 PM EST |
| 1,080.00 | 238.00 | 247.90 | 242.95 | % | 0.22 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,100.00 | 218.00 | 227.90 | 222.95 | % | 0.20 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,120.00 | 198.00 | 207.90 | 202.95 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,140.00 | 178.00 | 187.90 | 182.95 | % | 0.16 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,160.00 | 158.00 | 167.90 | 162.95 | % | 0.14 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,180.00 | 138.00 | 147.50 | 142.75 | 191.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.48 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:50 PM EST |
| 1,190.00 | 128.00 | 137.90 | 132.95 | % | 0.11 | 0 | 0 | 0.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,200.00 | 118.00 | 128.00 | 123.00 | 110.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 1,210.00 | 108.10 | 118.00 | 113.05 | 154.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,220.00 | 99.80 | 106.40 | 103.10 | 97.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.35 | 1.00 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,230.00 | 88.80 | 98.00 | 93.40 | 136.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.99 | 0.00 | -0.09 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,240.00 | 78.70 | 88.00 | 83.35 | % | 0.07 | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.18 | 8/14/2026 3:59:50 PM EST | |||
| 1,250.00 | 69.00 | 78.00 | 73.50 | % | 0.06 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.07 | 8/14/2026 3:59:50 PM EST | |||
| 1,260.00 | 61.70 | 67.10 | 64.40 | 118.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.28 | 0.96 | 0.00 | -0.37 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,270.00 | 52.20 | 58.30 | 55.25 | 42.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | 0.91 | 0.01 | -0.37 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 1,280.00 | 42.40 | 49.00 | 45.70 | 30.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.89 | 0.01 | -0.61 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 1,290.00 | 33.10 | 40.00 | 36.55 | 20.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.28 | 0.82 | 0.01 | -0.52 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 1,300.00 | 24.90 | 32.90 | 28.90 | 23.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | 0.74 | 0.01 | -0.63 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 1,310.00 | 17.50 | 25.50 | 21.50 | 22.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.63 | 0.01 | -0.74 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,320.00 | 11.30 | 18.60 | 14.95 | 14.14 | -1.06 | -6.98% | 0.01 | 2 | 2 | 0.20 | 0.51 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,330.00 | 7.30 | 12.60 | 9.95 | 9.93 | +1.21 | +13.88% | 0.01 | 120 | 145 | 0.20 | 0.39 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,340.00 | 3.90 | 10.00 | 6.95 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | 0.29 | 0.01 | -0.77 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 1,350.00 | 2.20 | 7.10 | 4.65 | 4.40 | -1.50 | -25.43% | 0.00 | 181 | 24 | 0.20 | 0.21 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,360.00 | 0.00 | 6.40 | 3.20 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.26 | 0.16 | 0.01 | -0.64 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,370.00 | 0.00 | 7.00 | 3.50 | 2.15 | -5.22 | -70.83% | 0.00 | 2 | 9 | 0.31 | 0.10 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,380.00 | 0.00 | 6.70 | 3.35 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.07 | 0.00 | -0.34 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,390.00 | 0.00 | 5.90 | 2.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.36 | 0.04 | 0.00 | -0.23 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,400.00 | 0.00 | 3.10 | 1.55 | 0.53 | -0.60 | -53.10% | 0.00 | 2 | 17 | 0.33 | 0.03 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,410.00 | 0.00 | 5.50 | 2.75 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.01 | 0.00 | -0.09 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,420.00 | 0.00 | 5.40 | 2.70 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.01 | 0.00 | -0.05 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,430.00 | 0.00 | 5.40 | 2.70 | 2.05 | -0.65 | -24.08% | 0.00 | 1 | 16 | 0.48 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,440.00 | 0.00 | 5.40 | 2.70 | 17.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.51 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,450.00 | 0.00 | 5.60 | 2.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,460.00 | 0.00 | 8.40 | 4.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,480.00 | 0.00 | 8.40 | 4.20 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,500.00 | 0.00 | 8.30 | 4.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 1,520.00 | 0.00 | 8.30 | 4.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,540.00 | 0.00 | 5.50 | 2.75 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:50 PM EST |
| 1,560.00 | 0.00 | 5.50 | 2.75 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:50 PM EST |
| 1,580.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:50 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:50 PM EST |
| 1,620.00 | 0.00 | 10.00 | 5.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:50 PM EST |
| 1,640.00 | 0.00 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 0.00 | 8.40 | 4.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,080.00 | 0.00 | 5.60 | 2.80 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:50 PM EST |
| 1,100.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,120.00 | 0.00 | 8.40 | 4.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,140.00 | 0.00 | 5.60 | 2.80 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:50 PM EST |
| 1,160.00 | 0.00 | 5.70 | 2.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 1,180.00 | 0.00 | 5.70 | 2.85 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 1,190.00 | 0.00 | 10.00 | 5.00 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,200.00 | 0.00 | 5.80 | 2.90 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,210.00 | 0.00 | 8.60 | 4.30 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,220.00 | 0.00 | 8.70 | 4.35 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 1,230.00 | 0.00 | 6.00 | 3.00 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.01 | 0.00 | -0.09 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 1,240.00 | 0.00 | 8.90 | 4.45 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.18 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,250.00 | 0.50 | 2.55 | 1.53 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.26 | -0.02 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,260.00 | 0.00 | 6.30 | 3.15 | 17.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.04 | 0.00 | -0.37 | 7/21/2026 | 8/14/2026 3:59:50 PM EST |
| 1,270.00 | 0.30 | 3.60 | 1.95 | 2.55 | -2.45 | -49.00% | 0.00 | 1 | 16 | 0.21 | -0.09 | 0.01 | -0.37 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,280.00 | 0.00 | 7.80 | 3.90 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.11 | 0.01 | -0.61 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 1,290.00 | 0.75 | 8.90 | 4.83 | 22.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.20 | -0.18 | 0.01 | -0.52 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 1,300.00 | 3.30 | 10.40 | 6.85 | 6.90 | -14.60 | -67.91% | 0.01 | 1 | 18 | 0.20 | -0.26 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 1,310.00 | 6.60 | 12.60 | 9.60 | 31.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.19 | -0.37 | 0.01 | -0.74 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 1,320.00 | 11.20 | 16.50 | 13.85 | 58.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | -0.49 | 0.01 | -0.81 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 1,330.00 | 16.00 | 21.90 | 18.95 | 31.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.18 | -0.61 | 0.01 | -0.82 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,340.00 | 22.40 | 28.50 | 25.45 | 63.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.17 | -0.71 | 0.01 | -0.77 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,350.00 | 30.10 | 36.00 | 33.05 | 55.32 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.25 | -0.79 | 0.01 | -0.67 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,360.00 | 37.70 | 44.00 | 40.85 | 56.99 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.20 | -0.84 | 0.01 | -0.64 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 1,370.00 | 46.30 | 53.00 | 49.65 | 76.81 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.19 | -0.90 | 0.00 | -0.48 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,380.00 | 56.50 | 62.50 | 59.50 | 51.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.34 | -0.93 | 0.00 | -0.34 | 7/29/2026 | 8/14/2026 3:59:50 PM EST |
| 1,390.00 | 65.60 | 71.70 | 68.65 | 53.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.36 | -0.96 | 0.00 | -0.23 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,400.00 | 74.80 | 80.90 | 77.85 | 94.99 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.38 | -0.97 | 0.00 | -0.16 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 1,410.00 | 85.80 | 91.10 | 88.45 | 65.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.99 | 0.00 | -0.09 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 1,420.00 | 93.70 | 101.10 | 97.40 | 142.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.05 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |
| 1,430.00 | 105.20 | 110.80 | 108.00 | 86.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.03 | 7/23/2026 | 8/14/2026 3:59:50 PM EST |
| 1,440.00 | 115.20 | 121.10 | 118.15 | 73.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/14/2026 3:59:50 PM EST |
| 1,450.00 | 123.00 | 132.40 | 127.70 | 80.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/14/2026 3:59:50 PM EST |
| 1,460.00 | 133.00 | 142.70 | 137.85 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,480.00 | 153.00 | 162.40 | 157.70 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,500.00 | 173.00 | 182.60 | 177.80 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,520.00 | 193.00 | 202.70 | 197.85 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,540.00 | 213.00 | 222.40 | 217.70 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,560.00 | 233.00 | 242.50 | 237.75 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,580.00 | 253.00 | 262.10 | 257.55 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,600.00 | 273.00 | 282.90 | 277.95 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,620.00 | 293.00 | 302.60 | 297.80 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 1,640.00 | 313.00 | 321.80 | 317.40 | 361.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:50 PM EST |