Options Chain for WW GRAINGER INC COM (GWW) - $1,340.00 as of 8/28/2026 7:34:48 AM 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 | 258.30 | 268.00 | 263.15 | % | 0.25 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,080.00 | 238.40 | 248.00 | 243.20 | % | 0.23 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,100.00 | 218.60 | 228.00 | 223.30 | % | 0.20 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 1,120.00 | 198.60 | 208.00 | 203.30 | % | 0.18 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 1,140.00 | 178.80 | 188.00 | 183.40 | % | 0.16 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.07 | 8/27/2026 4:00:02 PM EST | |||
| 1,160.00 | 159.10 | 167.60 | 163.35 | % | 0.14 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.12 | 8/27/2026 4:00:02 PM EST | |||
| 1,180.00 | 140.70 | 146.60 | 143.65 | 200.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | 0.98 | 0.00 | -0.20 | 7/23/2026 | 8/27/2026 4:00:02 PM EST |
| 1,200.00 | 120.80 | 128.90 | 124.85 | 106.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.31 | 0.97 | 0.00 | -0.25 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 1,220.00 | 101.50 | 108.90 | 105.20 | 105.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.29 | 0.94 | 0.00 | -0.32 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,230.00 | 92.10 | 99.70 | 95.90 | 173.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.91 | 0.00 | -0.34 | 7/17/2026 | 8/27/2026 4:00:02 PM EST |
| 1,240.00 | 83.00 | 90.60 | 86.80 | 92.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.21 | 0.88 | 0.00 | -0.39 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 1,250.00 | 74.20 | 81.80 | 78.00 | 58.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | 0.85 | 0.00 | -0.45 | 8/6/2026 | 8/27/2026 4:00:02 PM EST |
| 1,260.00 | 65.60 | 73.00 | 69.30 | % | 0.06 | 0 | 0 | 0.21 | 0.82 | 0.00 | -0.49 | 8/27/2026 4:00:02 PM EST | |||
| 1,270.00 | 57.10 | 67.00 | 62.05 | % | 0.05 | 0 | 0 | 0.22 | 0.78 | 0.00 | -0.54 | 8/27/2026 4:00:02 PM EST | |||
| 1,280.00 | 49.40 | 59.00 | 54.20 | 56.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | 0.74 | 0.00 | -0.59 | 8/11/2026 | 8/27/2026 4:00:02 PM EST |
| 1,290.00 | 42.30 | 50.80 | 46.55 | 56.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.69 | 0.01 | -0.62 | 8/4/2026 | 8/27/2026 4:00:02 PM EST |
| 1,300.00 | 35.70 | 43.80 | 39.75 | 55.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | 0.64 | 0.01 | -0.65 | 8/5/2026 | 8/27/2026 4:00:02 PM EST |
| 1,310.00 | 29.80 | 37.00 | 33.40 | 36.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.59 | 0.01 | -0.66 | 8/12/2026 | 8/27/2026 4:00:02 PM EST |
| 1,320.00 | 24.60 | 33.00 | 28.80 | 28.65 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.21 | 0.53 | 0.01 | -0.66 | 8/21/2026 | 8/27/2026 4:00:02 PM EST |
| 1,330.00 | 19.70 | 28.00 | 23.85 | 28.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.20 | 0.47 | 0.01 | -0.65 | 8/18/2026 | 8/27/2026 4:00:02 PM EST |
| 1,340.00 | 15.30 | 23.00 | 19.15 | 25.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.20 | 0.41 | 0.01 | -0.62 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 1,350.00 | 11.20 | 19.00 | 15.10 | 21.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.20 | 0.35 | 0.01 | -0.58 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 1,360.00 | 7.70 | 16.00 | 11.85 | 13.37 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.20 | 0.29 | 0.01 | -0.53 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 1,370.00 | 4.50 | 14.00 | 9.25 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.24 | 0.01 | -0.46 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 1,380.00 | 2.25 | 12.00 | 7.13 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.19 | 0.19 | 0.00 | -0.40 | 8/18/2026 | 8/27/2026 4:00:02 PM EST |
| 1,390.00 | 0.55 | 10.00 | 5.28 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.18 | 0.14 | 0.00 | -0.33 | 8/21/2026 | 8/27/2026 4:00:02 PM EST |
| 1,400.00 | 0.00 | 10.00 | 5.00 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.11 | 0.00 | -0.28 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.09 | 0.00 | -0.22 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 1,420.00 | 0.00 | 7.50 | 3.75 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.06 | 0.00 | -0.17 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 1,430.00 | 1.00 | 7.80 | 4.40 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.24 | 0.04 | 0.00 | -0.13 | 8/18/2026 | 8/27/2026 4:00:02 PM EST |
| 1,440.00 | 0.00 | 7.60 | 3.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.32 | 0.03 | 0.00 | -0.10 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,450.00 | 0.00 | 2.85 | 1.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | 0.02 | 0.00 | -0.07 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,460.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.05 | 8/27/2026 4:00:02 PM EST | |||
| 1,470.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.04 | 8/27/2026 4:00:02 PM EST | |||
| 1,480.00 | 0.00 | 10.00 | 5.00 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.01 | 0.00 | -0.03 | 8/3/2026 | 8/27/2026 4:00:02 PM EST |
| 1,490.00 | 0.00 | 10.00 | 5.00 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/27/2026 4:00:02 PM EST |
| 1,500.00 | 0.00 | 7.00 | 3.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/27/2026 4:00:02 PM EST |
| 1,510.00 | 0.00 | 10.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/27/2026 4:00:02 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 4:00:02 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/27/2026 4:00:02 PM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/27/2026 4:00:02 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,620.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,640.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 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 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,080.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 4:00:02 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/27/2026 4:00:02 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.58 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/27/2026 4:00:02 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.07 | 8/27/2026 4:00:02 PM EST | |||
| 1,160.00 | 0.05 | 1.00 | 0.53 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.01 | 0.00 | -0.12 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 1,180.00 | 0.00 | 2.45 | 1.23 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.30 | -0.02 | 0.00 | -0.20 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,200.00 | 0.00 | 7.50 | 3.75 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.03 | 0.00 | -0.25 | 8/18/2026 | 8/27/2026 4:00:02 PM EST |
| 1,220.00 | 0.00 | 8.10 | 4.05 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.06 | 0.00 | -0.32 | 8/25/2026 | 8/27/2026 4:00:02 PM EST |
| 1,230.00 | 0.80 | 8.50 | 4.65 | 8.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.09 | 0.00 | -0.34 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 1,240.00 | 1.50 | 8.00 | 4.75 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | -0.12 | 0.00 | -0.39 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,250.00 | 1.10 | 9.60 | 5.35 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.21 | -0.15 | 0.00 | -0.45 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,260.00 | 2.50 | 11.00 | 6.75 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.18 | 0.00 | -0.49 | 7/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,270.00 | 4.00 | 13.00 | 8.50 | 15.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | -0.22 | 0.00 | -0.54 | 8/18/2026 | 8/27/2026 4:00:02 PM EST |
| 1,280.00 | 6.00 | 15.50 | 10.75 | 17.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.26 | 0.00 | -0.59 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 1,290.00 | 10.10 | 17.90 | 14.00 | % | 0.01 | 0 | 0 | 0.21 | -0.31 | 0.01 | -0.62 | 8/27/2026 4:00:02 PM EST | |||
| 1,300.00 | 12.90 | 21.00 | 16.95 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | -0.36 | 0.01 | -0.65 | 8/27/2026 | 8/27/2026 4:00:02 PM EST |
| 1,310.00 | 17.10 | 25.00 | 21.05 | 28.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.21 | -0.41 | 0.01 | -0.66 | 8/14/2026 | 8/27/2026 4:00:02 PM EST |
| 1,320.00 | 21.20 | 29.00 | 25.10 | 29.72 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.21 | -0.47 | 0.01 | -0.66 | 8/24/2026 | 8/27/2026 4:00:02 PM EST |
| 1,330.00 | 26.00 | 34.00 | 30.00 | 70.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.53 | 0.01 | -0.65 | 8/7/2026 | 8/27/2026 4:00:02 PM EST |
| 1,340.00 | 31.70 | 40.00 | 35.85 | % | 0.03 | 0 | 0 | 0.20 | -0.59 | 0.01 | -0.62 | 8/27/2026 4:00:02 PM EST | |||
| 1,350.00 | 37.50 | 46.00 | 41.75 | % | 0.03 | 0 | 0 | 0.20 | -0.65 | 0.01 | -0.58 | 8/27/2026 4:00:02 PM EST | |||
| 1,360.00 | 44.40 | 53.00 | 48.70 | 68.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.20 | -0.71 | 0.01 | -0.53 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 1,370.00 | 51.20 | 60.00 | 55.60 | 54.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | -0.76 | 0.01 | -0.46 | 7/31/2026 | 8/27/2026 4:00:02 PM EST |
| 1,380.00 | 59.10 | 68.00 | 63.55 | 60.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.81 | 0.00 | -0.40 | 8/3/2026 | 8/27/2026 4:00:02 PM EST |
| 1,390.00 | 67.60 | 77.00 | 72.30 | 57.83 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.25 | -0.86 | 0.00 | -0.33 | 7/31/2026 | 8/27/2026 4:00:02 PM EST |
| 1,400.00 | 76.50 | 86.00 | 81.25 | 100.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.26 | -0.89 | 0.00 | -0.28 | 8/20/2026 | 8/27/2026 4:00:02 PM EST |
| 1,410.00 | 86.00 | 95.00 | 90.50 | % | 0.06 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.22 | 8/27/2026 4:00:02 PM EST | |||
| 1,420.00 | 95.60 | 105.00 | 100.30 | % | 0.07 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.17 | 8/27/2026 4:00:02 PM EST | |||
| 1,430.00 | 105.00 | 114.90 | 109.95 | % | 0.08 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.13 | 8/27/2026 4:00:02 PM EST | |||
| 1,440.00 | 117.40 | 123.80 | 120.60 | % | 0.08 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.10 | 8/27/2026 4:00:02 PM EST | |||
| 1,450.00 | 126.70 | 133.60 | 130.15 | 95.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.07 | 7/29/2026 | 8/27/2026 4:00:02 PM EST |
| 1,460.00 | 136.80 | 144.00 | 140.40 | 117.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.05 | 7/29/2026 | 8/27/2026 4:00:02 PM EST |
| 1,470.00 | 145.00 | 154.70 | 149.85 | % | 0.10 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.04 | 8/27/2026 4:00:02 PM EST | |||
| 1,480.00 | 155.00 | 164.70 | 159.85 | % | 0.11 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 8/27/2026 4:00:02 PM EST | |||
| 1,490.00 | 165.10 | 174.70 | 169.90 | % | 0.11 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.02 | 8/27/2026 4:00:02 PM EST | |||
| 1,500.00 | 175.10 | 184.70 | 179.90 | % | 0.12 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 1,510.00 | 185.00 | 194.70 | 189.85 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 8/27/2026 4:00:02 PM EST | |||
| 1,520.00 | 195.00 | 204.70 | 199.85 | % | 0.13 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,540.00 | 215.00 | 224.70 | 219.85 | % | 0.14 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,560.00 | 235.00 | 244.70 | 239.85 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,580.00 | 255.00 | 264.70 | 259.85 | % | 0.16 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,600.00 | 275.00 | 284.70 | 279.85 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,620.00 | 295.00 | 304.70 | 299.85 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,640.00 | 315.00 | 324.70 | 319.85 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST | |||
| 1,660.00 | 335.00 | 344.70 | 339.85 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/27/2026 4:00:02 PM EST |