Options Chain for WW GRAINGER INC COM (GWW) - $1,282.58 as of 8/7/2026 6:08:22 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 | 213.00 | 221.80 | 217.40 | 319.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 1,080.00 | 193.00 | 202.00 | 197.50 | % | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,100.00 | 173.00 | 181.80 | 177.40 | % | 0.16 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,120.00 | 153.00 | 161.80 | 157.40 | % | 0.14 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,140.00 | 133.00 | 142.00 | 137.50 | % | 0.12 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,160.00 | 114.40 | 121.00 | 117.70 | % | 0.10 | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.05 | 8/7/2026 3:59:58 PM EST | |||
| 1,180.00 | 95.10 | 102.00 | 98.55 | 191.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.97 | 0.00 | -0.09 | 7/15/2026 | 8/7/2026 3:59:58 PM EST |
| 1,190.00 | 85.70 | 92.70 | 89.20 | % | 0.07 | 0 | 0 | 0.30 | 0.94 | 0.00 | -0.21 | 8/7/2026 3:59:58 PM EST | |||
| 1,200.00 | 75.00 | 84.60 | 79.80 | 110.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.92 | 0.00 | -0.28 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,210.00 | 66.00 | 75.60 | 70.80 | 154.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | 0.89 | 0.00 | -0.36 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,220.00 | 58.00 | 66.90 | 62.45 | 92.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.85 | 0.00 | -0.40 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,230.00 | 49.00 | 58.60 | 53.80 | 136.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.80 | 0.00 | -0.48 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,240.00 | 42.00 | 50.90 | 46.45 | % | 0.04 | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.56 | 8/7/2026 3:59:58 PM EST | |||
| 1,250.00 | 35.00 | 43.80 | 39.40 | % | 0.03 | 0 | 0 | 0.24 | 0.69 | 0.01 | -0.63 | 8/7/2026 3:59:58 PM EST | |||
| 1,260.00 | 28.00 | 37.00 | 32.50 | 118.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.24 | 0.62 | 0.01 | -0.68 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,270.00 | 22.00 | 31.10 | 26.55 | 42.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | 0.55 | 0.01 | -0.72 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,280.00 | 18.00 | 23.60 | 20.80 | 22.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | 0.48 | 0.01 | -0.73 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,290.00 | 13.30 | 19.60 | 16.45 | 30.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.41 | 0.01 | -0.71 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,300.00 | 9.00 | 17.40 | 13.20 | 23.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | 0.34 | 0.01 | -0.68 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,310.00 | 6.00 | 14.30 | 10.15 | 25.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.28 | 0.01 | -0.62 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,320.00 | 4.00 | 8.90 | 6.45 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.22 | 0.01 | -0.56 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,330.00 | 4.50 | 9.40 | 6.95 | 6.74 | -2.26 | -25.12% | 0.01 | 75 | 28 | 0.25 | 0.17 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1,340.00 | 1.50 | 8.40 | 4.95 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | 0.13 | 0.00 | -0.41 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,350.00 | 1.70 | 6.80 | 4.25 | 4.10 | -4.80 | -53.94% | 0.00 | 1 | 27 | 0.25 | 0.10 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1,360.00 | 0.00 | 5.90 | 2.95 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.30 | 0.08 | 0.00 | -0.30 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,370.00 | 0.00 | 7.70 | 3.85 | 7.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | 0.06 | 0.00 | -0.23 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,380.00 | 0.00 | 3.50 | 1.75 | 1.85 | -3.11 | -62.71% | 0.00 | 8 | 13 | 0.30 | 0.04 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1,390.00 | 0.00 | 5.80 | 2.90 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.37 | 0.03 | 0.00 | -0.13 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,400.00 | 0.00 | 2.85 | 1.43 | 1.13 | -0.66 | -36.88% | 0.00 | 20 | 16 | 0.32 | 0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1,410.00 | 0.00 | 6.10 | 3.05 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.01 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,420.00 | 0.00 | 10.00 | 5.00 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.01 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,430.00 | 0.00 | 10.00 | 5.00 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,440.00 | 0.00 | 10.00 | 5.00 | 17.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.55 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,480.00 | 0.00 | 10.00 | 5.00 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,500.00 | 0.10 | 3.20 | 1.65 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,540.00 | 0.00 | 10.00 | 5.00 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 1,580.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 1,620.00 | 0.00 | 10.00 | 5.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 1,640.00 | 0.00 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 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 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,080.00 | 0.00 | 10.00 | 5.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 1,100.00 | 0.00 | 4.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:58 PM EST |
| 1,160.00 | 0.00 | 7.10 | 3.55 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 1,180.00 | 0.55 | 3.60 | 2.08 | 2.14 | -0.57 | -21.04% | 0.00 | 32 | 40 | 0.26 | -0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1,190.00 | 0.00 | 7.90 | 3.95 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.06 | 0.00 | -0.21 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,200.00 | 0.00 | 10.00 | 5.00 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | -0.08 | 0.00 | -0.28 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,210.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.11 | 0.00 | -0.36 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,220.00 | 1.05 | 9.70 | 5.38 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | -0.15 | 0.00 | -0.40 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,230.00 | 3.10 | 10.00 | 6.55 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.22 | -0.20 | 0.00 | -0.48 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,240.00 | 5.00 | 14.50 | 9.75 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.25 | 0.01 | -0.56 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,250.00 | 8.00 | 17.40 | 12.70 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.23 | -0.31 | 0.01 | -0.63 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 1,260.00 | 11.10 | 20.90 | 16.00 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.38 | 0.01 | -0.68 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 1,270.00 | 16.20 | 23.10 | 19.65 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.22 | -0.45 | 0.01 | -0.72 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,280.00 | 21.00 | 27.60 | 24.30 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.22 | -0.52 | 0.01 | -0.73 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,290.00 | 26.00 | 34.90 | 30.45 | 23.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.22 | -0.59 | 0.01 | -0.71 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,300.00 | 32.00 | 41.20 | 36.60 | 27.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.22 | -0.66 | 0.01 | -0.68 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,310.00 | 39.00 | 48.10 | 43.55 | % | 0.03 | 0 | 0 | 0.21 | -0.72 | 0.01 | -0.62 | 8/7/2026 3:59:58 PM EST | |||
| 1,320.00 | 47.50 | 54.30 | 50.90 | 58.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.20 | -0.78 | 0.01 | -0.56 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 1,330.00 | 55.80 | 62.50 | 59.15 | 58.87 | -7.58 | -11.41% | 0.04 | 1 | 5 | 0.20 | -0.83 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 1,340.00 | 65.00 | 71.20 | 68.10 | 63.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.20 | -0.87 | 0.00 | -0.41 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,350.00 | 73.40 | 79.90 | 76.65 | 55.32 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.30 | -0.90 | 0.00 | -0.34 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,360.00 | 82.90 | 89.60 | 86.25 | 49.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.24 | -0.92 | 0.00 | -0.30 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 1,370.00 | 92.70 | 99.40 | 96.05 | 76.81 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.24 | -0.94 | 0.00 | -0.23 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,380.00 | 101.80 | 109.00 | 105.40 | 51.95 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.38 | -0.96 | 0.00 | -0.18 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 1,390.00 | 111.60 | 119.00 | 115.30 | 53.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.40 | -0.97 | 0.00 | -0.13 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,400.00 | 121.50 | 128.10 | 124.80 | 60.18 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.41 | -0.98 | 0.00 | -0.10 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,410.00 | 131.40 | 138.00 | 134.70 | 65.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.43 | -0.99 | 0.00 | -0.07 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 1,420.00 | 140.50 | 150.00 | 145.25 | 142.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.47 | -0.99 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 1,430.00 | 150.40 | 160.00 | 155.20 | 86.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.99 | 0.00 | -0.03 | 7/23/2026 | 8/7/2026 3:59:58 PM EST |
| 1,440.00 | 160.60 | 170.00 | 165.30 | 73.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -1.00 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 1,450.00 | 170.50 | 180.00 | 175.25 | 80.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.53 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 3:59:58 PM EST |
| 1,460.00 | 180.40 | 190.00 | 185.20 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:58 PM EST | |||
| 1,480.00 | 200.40 | 210.00 | 205.20 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,500.00 | 220.40 | 230.00 | 225.20 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,520.00 | 240.30 | 250.00 | 245.15 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,540.00 | 260.30 | 270.00 | 265.15 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,560.00 | 280.30 | 290.00 | 285.15 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,580.00 | 300.30 | 310.00 | 305.15 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,600.00 | 320.40 | 330.00 | 325.20 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,620.00 | 340.30 | 350.00 | 345.15 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 1,640.00 | 360.30 | 370.00 | 365.15 | 361.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |