Options Chain for WW GRAINGER INC COM (GWW) - $1,164.91 as of 4/23/2026 8:53:13 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 | 331.00 | 326.00 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 4/23/2026 3:59:56 PM EST | |||
| 850.00 | 311.00 | 321.00 | 316.00 | 291.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:56 PM EST |
| 860.00 | 301.00 | 311.00 | 306.00 | % | 0.36 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:56 PM EST | |||
| 870.00 | 292.00 | 301.00 | 296.50 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:56 PM EST | |||
| 880.00 | 282.00 | 292.00 | 287.00 | % | 0.33 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 4/23/2026 3:59:56 PM EST | |||
| 890.00 | 272.00 | 282.00 | 277.00 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 4/23/2026 3:59:56 PM EST | |||
| 900.00 | 262.00 | 271.90 | 266.95 | 165.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.04 | 3/23/2026 | 4/23/2026 3:59:56 PM EST |
| 910.00 | 252.00 | 262.00 | 257.00 | % | 0.28 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 4/23/2026 3:59:56 PM EST | |||
| 920.00 | 242.10 | 252.00 | 247.05 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 4/23/2026 3:59:56 PM EST | |||
| 930.00 | 232.00 | 242.00 | 237.00 | % | 0.25 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.09 | 4/23/2026 3:59:56 PM EST | |||
| 940.00 | 224.30 | 232.00 | 228.15 | % | 0.24 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.12 | 4/23/2026 3:59:56 PM EST | |||
| 950.00 | 213.00 | 223.00 | 218.00 | % | 0.23 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.23 | 4/23/2026 3:59:56 PM EST | |||
| 960.00 | 203.10 | 213.00 | 208.05 | % | 0.22 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.26 | 4/23/2026 3:59:56 PM EST | |||
| 970.00 | 193.00 | 203.00 | 198.00 | % | 0.20 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.26 | 4/23/2026 3:59:56 PM EST | |||
| 980.00 | 184.00 | 193.00 | 188.50 | % | 0.19 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.28 | 4/23/2026 3:59:56 PM EST | |||
| 990.00 | 175.80 | 182.60 | 179.20 | % | 0.18 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.32 | 4/23/2026 3:59:56 PM EST | |||
| 1,000.00 | 166.60 | 171.80 | 169.20 | % | 0.17 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.38 | 4/23/2026 3:59:56 PM EST | |||
| 1,010.00 | 157.40 | 164.00 | 160.70 | % | 0.16 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.42 | 4/23/2026 3:59:56 PM EST | |||
| 1,020.00 | 145.10 | 155.00 | 150.05 | % | 0.15 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.45 | 4/23/2026 3:59:56 PM EST | |||
| 1,030.00 | 136.00 | 146.00 | 141.00 | 159.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.90 | 0.00 | -0.48 | 4/9/2026 | 4/23/2026 3:59:56 PM EST |
| 1,040.00 | 127.00 | 136.80 | 131.90 | % | 0.13 | 0 | 0 | 0.41 | 0.88 | 0.00 | -0.54 | 4/23/2026 3:59:56 PM EST | |||
| 1,050.00 | 117.10 | 127.00 | 122.05 | % | 0.12 | 0 | 9 | 0.40 | 0.87 | 0.00 | -0.57 | 4/23/2026 3:59:56 PM EST | |||
| 1,060.00 | 108.00 | 117.20 | 112.60 | % | 0.11 | 0 | 7 | 0.38 | 0.85 | 0.00 | -0.60 | 4/23/2026 3:59:56 PM EST | |||
| 1,070.00 | 100.00 | 109.00 | 104.50 | 72.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.83 | 0.00 | -0.65 | 4/6/2026 | 4/23/2026 3:59:56 PM EST |
| 1,080.00 | 91.00 | 100.00 | 95.50 | 54.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.37 | 0.81 | 0.00 | -0.68 | 3/31/2026 | 4/23/2026 3:59:56 PM EST |
| 1,090.00 | 84.60 | 90.00 | 87.30 | 91.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.35 | 0.78 | 0.00 | -0.72 | 4/13/2026 | 4/23/2026 3:59:56 PM EST |
| 1,100.00 | 76.30 | 82.00 | 79.15 | 87.58 | +4.08 | +4.89% | 0.07 | 6 | 18 | 0.35 | 0.76 | 0.00 | -0.75 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 1,110.00 | 68.30 | 74.90 | 71.60 | 40.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.34 | 0.73 | 0.00 | -0.78 | 4/7/2026 | 4/23/2026 3:59:56 PM EST |
| 1,120.00 | 60.60 | 68.70 | 64.65 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | 0.69 | 0.00 | -0.80 | 4/7/2026 | 4/23/2026 3:59:56 PM EST |
| 1,130.00 | 53.40 | 60.70 | 57.05 | 67.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | 0.66 | 0.00 | -0.82 | 4/10/2026 | 4/23/2026 3:59:56 PM EST |
| 1,140.00 | 47.00 | 54.10 | 50.55 | 49.30 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.33 | 0.62 | 0.00 | -0.83 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 1,150.00 | 40.40 | 48.00 | 44.20 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.32 | 0.58 | 0.00 | -0.83 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |
| 1,160.00 | 35.00 | 42.00 | 38.50 | 36.80 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.32 | 0.54 | 0.00 | -0.83 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 1,170.00 | 31.30 | 36.30 | 33.80 | 37.11 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.32 | 0.49 | 0.00 | -0.82 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,180.00 | 26.50 | 31.70 | 29.10 | 31.00 | +10.15 | +48.69% | 0.02 | 1 | 45 | 0.32 | 0.44 | 0.00 | -0.80 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 1,190.00 | 21.70 | 27.50 | 24.60 | 22.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.31 | 0.40 | 0.00 | -0.77 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 1,200.00 | 17.60 | 23.60 | 20.60 | 22.10 | +8.55 | +63.10% | 0.02 | 2 | 5 | 0.31 | 0.35 | 0.00 | -0.73 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 1,210.00 | 15.50 | 20.90 | 18.20 | 18.22 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.31 | 0.31 | 0.00 | -0.69 | 4/9/2026 | 4/23/2026 3:59:56 PM EST |
| 1,220.00 | 10.00 | 18.20 | 14.10 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | 0.27 | 0.00 | -0.64 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 1,240.00 | 7.60 | 13.50 | 10.55 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | 0.20 | 0.00 | -0.55 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,260.00 | 5.00 | 10.30 | 7.65 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.15 | 0.00 | -0.45 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,280.00 | 0.40 | 8.80 | 4.60 | % | 0.00 | 0 | 0 | 0.28 | 0.11 | 0.00 | -0.39 | 4/23/2026 3:59:56 PM EST | |||
| 1,300.00 | 1.70 | 6.40 | 4.05 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.08 | 0.00 | -0.30 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 1,320.00 | 0.45 | 2.85 | 1.65 | 1.75 | +0.34 | +24.12% | 0.00 | 2 | 1 | 0.29 | 0.06 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:56 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 | 5.60 | 2.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 4/23/2026 3:59:56 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/23/2026 3:59:56 PM EST | |||
| 870.00 | 0.00 | 4.20 | 2.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/23/2026 3:59:56 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/23/2026 3:59:56 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/23/2026 3:59:56 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.04 | 4/23/2026 3:59:56 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.06 | 4/23/2026 3:59:56 PM EST | |||
| 920.00 | 0.00 | 4.70 | 2.35 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.07 | 3/25/2026 | 4/23/2026 3:59:56 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.09 | 3/30/2026 | 4/23/2026 3:59:56 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | -0.02 | 0.00 | -0.12 | 3/31/2026 | 4/23/2026 3:59:56 PM EST |
| 950.00 | 0.05 | 5.40 | 2.73 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.03 | 0.00 | -0.23 | 4/7/2026 | 4/23/2026 3:59:56 PM EST |
| 960.00 | 0.05 | 5.90 | 2.98 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.04 | 0.00 | -0.26 | 4/17/2026 | 4/23/2026 3:59:56 PM EST |
| 970.00 | 1.75 | 4.10 | 2.93 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.04 | 0.00 | -0.26 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 980.00 | 1.10 | 8.60 | 4.85 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.28 | 4/23/2026 3:59:56 PM EST | |||
| 990.00 | 0.85 | 8.80 | 4.83 | 22.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.05 | 0.00 | -0.32 | 3/27/2026 | 4/23/2026 3:59:56 PM EST |
| 1,000.00 | 1.10 | 6.00 | 3.55 | 3.00 | -13.70 | -82.04% | 0.00 | 4 | 21 | 0.41 | -0.07 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 1,010.00 | 0.95 | 8.20 | 4.58 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.08 | 0.00 | -0.42 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,020.00 | 1.45 | 9.60 | 5.53 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.09 | 0.00 | -0.45 | 4/9/2026 | 4/23/2026 3:59:56 PM EST |
| 1,030.00 | 2.30 | 10.00 | 6.15 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.10 | 0.00 | -0.48 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 1,040.00 | 2.90 | 8.40 | 5.65 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.38 | -0.12 | 0.00 | -0.54 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,050.00 | 2.85 | 12.00 | 7.43 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.38 | -0.13 | 0.00 | -0.57 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 1,060.00 | 3.90 | 13.00 | 8.45 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.15 | 0.00 | -0.60 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 1,070.00 | 4.60 | 13.40 | 9.00 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.17 | 0.00 | -0.65 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 1,080.00 | 6.80 | 15.90 | 11.35 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.19 | 0.00 | -0.68 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 1,090.00 | 8.90 | 15.10 | 12.00 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.35 | -0.22 | 0.00 | -0.72 | 4/16/2026 | 4/23/2026 3:59:56 PM EST |
| 1,100.00 | 10.70 | 17.00 | 13.85 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | -0.24 | 0.00 | -0.75 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 1,110.00 | 13.00 | 18.60 | 15.80 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | -0.27 | 0.00 | -0.78 | 4/14/2026 | 4/23/2026 3:59:56 PM EST |
| 1,120.00 | 15.50 | 22.00 | 18.75 | 20.80 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.33 | -0.31 | 0.00 | -0.80 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,130.00 | 18.00 | 26.40 | 22.20 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | -0.34 | 0.00 | -0.82 | 4/14/2026 | 4/23/2026 3:59:56 PM EST |
| 1,140.00 | 22.00 | 29.70 | 25.85 | 22.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | -0.38 | 0.00 | -0.83 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 1,150.00 | 26.00 | 33.10 | 29.55 | 58.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.32 | -0.42 | 0.00 | -0.83 | 4/6/2026 | 4/23/2026 3:59:56 PM EST |
| 1,160.00 | 30.40 | 37.20 | 33.80 | 32.10 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.32 | -0.47 | 0.00 | -0.83 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 1,170.00 | 35.40 | 41.50 | 38.45 | 38.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | -0.51 | 0.00 | -0.82 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 1,180.00 | 41.00 | 47.60 | 44.30 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.31 | -0.56 | 0.00 | -0.80 | 4/17/2026 | 4/23/2026 3:59:56 PM EST |
| 1,190.00 | 47.00 | 53.80 | 50.40 | % | 0.04 | 0 | 0 | 0.31 | -0.60 | 0.00 | -0.77 | 4/23/2026 3:59:56 PM EST | |||
| 1,200.00 | 53.00 | 59.70 | 56.35 | % | 0.05 | 0 | 0 | 0.31 | -0.65 | 0.00 | -0.73 | 4/23/2026 3:59:56 PM EST | |||
| 1,210.00 | 60.00 | 66.50 | 63.25 | % | 0.05 | 0 | 0 | 0.31 | -0.69 | 0.00 | -0.69 | 4/23/2026 3:59:56 PM EST | |||
| 1,220.00 | 65.00 | 73.60 | 69.30 | % | 0.06 | 0 | 0 | 0.30 | -0.73 | 0.00 | -0.64 | 4/23/2026 3:59:56 PM EST | |||
| 1,240.00 | 81.00 | 88.90 | 84.95 | % | 0.07 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.55 | 4/23/2026 3:59:56 PM EST | |||
| 1,260.00 | 97.00 | 107.00 | 102.00 | % | 0.08 | 0 | 0 | 0.28 | -0.85 | 0.00 | -0.45 | 4/23/2026 3:59:56 PM EST | |||
| 1,280.00 | 115.00 | 124.80 | 119.90 | % | 0.09 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.39 | 4/23/2026 3:59:56 PM EST | |||
| 1,300.00 | 134.40 | 140.90 | 137.65 | % | 0.11 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.30 | 4/23/2026 3:59:56 PM EST | |||
| 1,320.00 | 153.40 | 160.60 | 157.00 | % | 0.12 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.27 | 4/23/2026 3:59:56 PM EST |