Options Chain for WW GRAINGER INC COM (GWW) - $1,355.75 as of 7/31/2026 7:56:57 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 | 319.00 | 328.10 | 323.55 | 319.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 3:59:45 PM EST |
| 1,080.00 | 299.00 | 307.80 | 303.40 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 7/31/2026 3:59:45 PM EST | |||
| 1,100.00 | 279.00 | 288.00 | 283.50 | % | 0.26 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 7/31/2026 3:59:45 PM EST | |||
| 1,120.00 | 260.00 | 268.30 | 264.15 | % | 0.24 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 7/31/2026 3:59:45 PM EST | |||
| 1,140.00 | 240.00 | 248.70 | 244.35 | % | 0.21 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.12 | 7/31/2026 3:59:45 PM EST | |||
| 1,160.00 | 220.30 | 229.30 | 224.80 | % | 0.19 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.17 | 7/31/2026 3:59:45 PM EST | |||
| 1,180.00 | 201.00 | 210.50 | 205.75 | 191.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.24 | 7/15/2026 | 7/31/2026 3:59:45 PM EST |
| 1,190.00 | 194.50 | 200.30 | 197.40 | % | 0.17 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.29 | 7/31/2026 3:59:45 PM EST | |||
| 1,200.00 | 185.50 | 190.90 | 188.20 | 172.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.38 | 0.94 | 0.00 | -0.33 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,210.00 | 174.60 | 181.70 | 178.15 | 166.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.36 | 0.93 | 0.00 | -0.38 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,220.00 | 163.30 | 173.00 | 168.15 | % | 0.14 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.43 | 7/31/2026 3:59:45 PM EST | |||
| 1,230.00 | 154.10 | 163.40 | 158.75 | % | 0.13 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.48 | 7/31/2026 3:59:45 PM EST | |||
| 1,240.00 | 148.10 | 154.00 | 151.05 | % | 0.12 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.53 | 7/31/2026 3:59:45 PM EST | |||
| 1,250.00 | 136.60 | 145.00 | 140.80 | % | 0.11 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.58 | 7/31/2026 3:59:45 PM EST | |||
| 1,260.00 | 129.40 | 136.70 | 133.05 | 112.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.37 | 0.86 | 0.00 | -0.63 | 7/1/2026 | 7/31/2026 3:59:45 PM EST |
| 1,270.00 | 119.10 | 128.00 | 123.55 | 104.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.36 | 0.85 | 0.00 | -0.69 | 7/1/2026 | 7/31/2026 3:59:45 PM EST |
| 1,280.00 | 113.60 | 119.90 | 116.75 | % | 0.09 | 0 | 0 | 0.37 | 0.83 | 0.00 | -0.74 | 7/31/2026 3:59:45 PM EST | |||
| 1,290.00 | 105.70 | 111.00 | 108.35 | 110.30 | % | 0.08 | 5 | 0 | 0.36 | 0.80 | 0.00 | -0.79 | 7/31/2026 | 7/31/2026 3:59:45 PM EST | |
| 1,300.00 | 97.60 | 103.00 | 100.30 | 100.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.78 | 0.00 | -0.84 | 7/9/2026 | 7/31/2026 3:59:45 PM EST |
| 1,310.00 | 89.00 | 95.80 | 92.40 | % | 0.07 | 0 | 0 | 0.35 | 0.75 | 0.00 | -0.89 | 7/31/2026 3:59:45 PM EST | |||
| 1,320.00 | 79.20 | 88.00 | 83.60 | % | 0.06 | 0 | 0 | 0.35 | 0.73 | 0.00 | -0.93 | 7/31/2026 3:59:45 PM EST | |||
| 1,330.00 | 72.00 | 81.00 | 76.50 | 69.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.70 | 0.00 | -0.97 | 6/18/2026 | 7/31/2026 3:59:45 PM EST |
| 1,340.00 | 67.40 | 74.00 | 70.70 | 48.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.67 | 0.00 | -1.00 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,350.00 | 61.00 | 67.00 | 64.00 | 47.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.34 | 0.64 | 0.00 | -1.03 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,360.00 | 53.70 | 61.00 | 57.35 | 42.25 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.35 | 0.60 | 0.00 | -1.05 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,370.00 | 46.00 | 55.00 | 50.50 | 45.51 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | 0.57 | 0.00 | -1.06 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,380.00 | 44.20 | 49.50 | 46.85 | 31.40 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.34 | 0.53 | 0.00 | -1.06 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,390.00 | 39.20 | 44.40 | 41.80 | 43.00 | +13.50 | +45.77% | 0.03 | 5 | 66 | 0.34 | 0.50 | 0.00 | -1.06 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,400.00 | 34.00 | 39.80 | 36.90 | 24.36 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.33 | 0.46 | 0.00 | -1.05 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,410.00 | 29.80 | 35.80 | 32.80 | 21.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | 0.42 | 0.00 | -1.03 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,420.00 | 25.40 | 31.40 | 28.40 | 20.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | 0.39 | 0.00 | -1.00 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,430.00 | 22.20 | 28.00 | 25.10 | 17.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.33 | 0.35 | 0.00 | -0.96 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,440.00 | 18.10 | 24.80 | 21.45 | 22.30 | +8.10 | +57.05% | 0.01 | 5 | 98 | 0.32 | 0.32 | 0.00 | -0.92 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,450.00 | 16.10 | 21.80 | 18.95 | 18.65 | +4.35 | +30.42% | 0.01 | 2 | 8 | 0.33 | 0.29 | 0.00 | -0.87 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,460.00 | 13.30 | 19.40 | 16.35 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | 0.25 | 0.00 | -0.82 | 7/23/2026 | 7/31/2026 3:59:45 PM EST |
| 1,480.00 | 7.80 | 15.00 | 11.40 | 12.80 | +2.80 | +28.00% | 0.01 | 1 | 23 | 0.32 | 0.20 | 0.00 | -0.70 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,500.00 | 4.20 | 11.70 | 7.95 | 8.90 | +2.85 | +47.11% | 0.01 | 2 | 56 | 0.31 | 0.15 | 0.00 | -0.59 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,520.00 | 4.00 | 9.80 | 6.90 | 6.00 | -3.50 | -36.85% | 0.00 | 1 | 5 | 0.33 | 0.11 | 0.00 | -0.48 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,540.00 | 1.20 | 8.40 | 4.80 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | 0.08 | 0.00 | -0.38 | 7/27/2026 | 7/31/2026 3:59:45 PM EST |
| 1,560.00 | 0.05 | 7.50 | 3.78 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.06 | 0.00 | -0.29 | 7/27/2026 | 7/31/2026 3:59:45 PM EST |
| 1,580.00 | 0.00 | 4.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.37 | 0.04 | 0.00 | -0.22 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,600.00 | 0.05 | 6.30 | 3.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | 0.03 | 0.00 | -0.16 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,620.00 | 0.00 | 6.00 | 3.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.02 | 0.00 | -0.12 | 7/23/2026 | 7/31/2026 3:59:45 PM EST |
| 1,640.00 | 0.00 | 5.90 | 2.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.01 | 0.00 | -0.08 | 7/21/2026 | 7/31/2026 3:59:45 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 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/31/2026 3:59:45 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/31/2026 3:59:45 PM EST |
| 1,100.00 | 0.05 | 5.70 | 2.88 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,120.00 | 0.05 | 5.90 | 2.98 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.07 | 7/31/2026 3:59:45 PM EST | |||
| 1,140.00 | 0.05 | 6.30 | 3.18 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.02 | 0.00 | -0.12 | 6/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,160.00 | 0.05 | 6.80 | 3.43 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.03 | 0.00 | -0.17 | 7/20/2026 | 7/31/2026 3:59:45 PM EST |
| 1,180.00 | 0.00 | 3.90 | 1.95 | 5.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | -0.04 | 0.00 | -0.24 | 7/22/2026 | 7/31/2026 3:59:45 PM EST |
| 1,190.00 | 0.05 | 7.30 | 3.68 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.29 | 7/31/2026 3:59:45 PM EST | |||
| 1,200.00 | 1.30 | 5.20 | 3.25 | 3.00 | -2.49 | -45.36% | 0.00 | 5 | 8 | 0.38 | -0.06 | 0.00 | -0.33 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,210.00 | 0.20 | 8.30 | 4.25 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.07 | 0.00 | -0.38 | 7/27/2026 | 7/31/2026 3:59:45 PM EST |
| 1,220.00 | 0.45 | 9.10 | 4.78 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.08 | 0.00 | -0.43 | 7/16/2026 | 7/31/2026 3:59:45 PM EST |
| 1,230.00 | 1.35 | 10.10 | 5.73 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.09 | 0.00 | -0.48 | 7/24/2026 | 7/31/2026 3:59:45 PM EST |
| 1,240.00 | 2.50 | 9.90 | 6.20 | 24.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.10 | 0.00 | -0.53 | 6/23/2026 | 7/31/2026 3:59:45 PM EST |
| 1,250.00 | 3.90 | 10.00 | 6.95 | 8.50 | -0.50 | -5.56% | 0.01 | 1 | 30 | 0.36 | -0.12 | 0.00 | -0.58 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,260.00 | 4.90 | 12.50 | 8.70 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.14 | 0.00 | -0.63 | 7/21/2026 | 7/31/2026 3:59:45 PM EST |
| 1,270.00 | 6.30 | 15.00 | 10.65 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | -0.15 | 0.00 | -0.69 | 7/27/2026 | 7/31/2026 3:59:45 PM EST |
| 1,280.00 | 7.90 | 15.40 | 11.65 | 16.96 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | -0.17 | 0.00 | -0.74 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,290.00 | 9.80 | 17.00 | 13.40 | 16.72 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | -0.20 | 0.00 | -0.79 | 7/16/2026 | 7/31/2026 3:59:45 PM EST |
| 1,300.00 | 14.00 | 19.00 | 16.50 | 15.50 | -7.39 | -32.29% | 0.01 | 12 | 3 | 0.37 | -0.22 | 0.00 | -0.84 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,310.00 | 14.10 | 21.90 | 18.00 | % | 0.01 | 0 | 0 | 0.35 | -0.25 | 0.00 | -0.89 | 7/31/2026 3:59:45 PM EST | |||
| 1,320.00 | 16.60 | 25.00 | 20.80 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.27 | 0.00 | -0.93 | 7/28/2026 | 7/31/2026 3:59:45 PM EST |
| 1,330.00 | 19.30 | 28.00 | 23.65 | 22.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | -0.30 | 0.00 | -0.97 | 7/28/2026 | 7/31/2026 3:59:45 PM EST |
| 1,340.00 | 22.30 | 31.00 | 26.65 | 23.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.35 | -0.33 | 0.00 | -1.00 | 7/28/2026 | 7/31/2026 3:59:45 PM EST |
| 1,350.00 | 25.70 | 32.10 | 28.90 | 44.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.34 | -0.36 | 0.00 | -1.03 | 7/30/2026 | 7/31/2026 3:59:45 PM EST |
| 1,360.00 | 29.40 | 38.00 | 33.70 | 49.60 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.34 | -0.40 | 0.00 | -1.05 | 7/21/2026 | 7/31/2026 3:59:45 PM EST |
| 1,370.00 | 33.40 | 42.70 | 38.05 | 48.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.43 | 0.00 | -1.06 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,380.00 | 38.00 | 43.90 | 40.95 | 51.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | -0.47 | 0.00 | -1.06 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,390.00 | 42.90 | 48.30 | 45.60 | 45.11 | -3.39 | -6.99% | 0.03 | 9 | 1 | 0.32 | -0.50 | 0.00 | -1.06 | 7/31/2026 | 7/31/2026 3:59:45 PM EST |
| 1,400.00 | 48.30 | 53.40 | 50.85 | 63.35 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | -0.54 | 0.00 | -1.05 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,410.00 | 53.80 | 63.00 | 58.40 | 69.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.58 | 0.00 | -1.03 | 7/29/2026 | 7/31/2026 3:59:45 PM EST |
| 1,420.00 | 59.90 | 69.00 | 64.45 | 67.00 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.33 | -0.61 | 0.00 | -1.00 | 7/17/2026 | 7/31/2026 3:59:45 PM EST |
| 1,430.00 | 66.70 | 72.00 | 69.35 | 86.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | -0.65 | 0.00 | -0.96 | 7/23/2026 | 7/31/2026 3:59:45 PM EST |
| 1,440.00 | 73.50 | 78.80 | 76.15 | 73.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | -0.68 | 0.00 | -0.92 | 7/27/2026 | 7/31/2026 3:59:45 PM EST |
| 1,450.00 | 80.60 | 87.70 | 84.15 | 80.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.32 | -0.71 | 0.00 | -0.87 | 7/27/2026 | 7/31/2026 3:59:45 PM EST |
| 1,460.00 | 88.10 | 94.80 | 91.45 | % | 0.06 | 0 | 0 | 0.32 | -0.75 | 0.00 | -0.82 | 7/31/2026 3:59:45 PM EST | |||
| 1,480.00 | 104.10 | 110.00 | 107.05 | % | 0.07 | 0 | 0 | 0.32 | -0.80 | 0.00 | -0.70 | 7/31/2026 3:59:45 PM EST | |||
| 1,500.00 | 121.00 | 127.70 | 124.35 | % | 0.08 | 0 | 0 | 0.32 | -0.85 | 0.00 | -0.59 | 7/31/2026 3:59:45 PM EST | |||
| 1,520.00 | 139.00 | 145.90 | 142.45 | % | 0.09 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.48 | 7/31/2026 3:59:45 PM EST | |||
| 1,540.00 | 157.10 | 163.80 | 160.45 | % | 0.10 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.38 | 7/31/2026 3:59:45 PM EST | |||
| 1,560.00 | 176.00 | 185.60 | 180.80 | % | 0.12 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.29 | 7/31/2026 3:59:45 PM EST | |||
| 1,580.00 | 195.30 | 204.70 | 200.00 | % | 0.13 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.22 | 7/31/2026 3:59:45 PM EST | |||
| 1,600.00 | 214.80 | 223.80 | 219.30 | % | 0.14 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.16 | 7/31/2026 3:59:45 PM EST | |||
| 1,620.00 | 234.50 | 243.90 | 239.20 | % | 0.15 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.12 | 7/31/2026 3:59:45 PM EST | |||
| 1,640.00 | 254.30 | 263.70 | 259.00 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.08 | 7/31/2026 3:59:45 PM EST |