Options Chain for WW GRAINGER INC COM (GWW) - $1,402.03 as of 7/17/2026 2:22:36 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 | 333.10 | 341.60 | 337.35 | % | 0.32 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.03 | 7/17/2026 3:59:56 PM EST | |||
| 1,080.00 | 314.10 | 323.00 | 318.55 | % | 0.29 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.06 | 7/17/2026 3:59:56 PM EST | |||
| 1,100.00 | 294.50 | 302.90 | 298.70 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.08 | 7/17/2026 3:59:56 PM EST | |||
| 1,120.00 | 275.00 | 283.50 | 279.25 | % | 0.25 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.12 | 7/17/2026 3:59:56 PM EST | |||
| 1,140.00 | 255.30 | 264.00 | 259.65 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.15 | 7/17/2026 3:59:56 PM EST | |||
| 1,160.00 | 235.80 | 245.00 | 240.40 | % | 0.21 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.21 | 7/17/2026 3:59:56 PM EST | |||
| 1,180.00 | 217.40 | 226.00 | 221.70 | 191.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.41 | 0.94 | 0.00 | -0.25 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 1,190.00 | 207.30 | 216.00 | 211.65 | % | 0.18 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.28 | 7/17/2026 3:59:56 PM EST | |||
| 1,200.00 | 198.60 | 207.00 | 202.80 | % | 0.17 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.30 | 7/17/2026 3:59:56 PM EST | |||
| 1,210.00 | 189.20 | 198.00 | 193.60 | % | 0.16 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.33 | 7/17/2026 3:59:56 PM EST | |||
| 1,220.00 | 179.60 | 189.00 | 184.30 | % | 0.15 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.35 | 7/17/2026 3:59:56 PM EST | |||
| 1,230.00 | 170.70 | 180.00 | 175.35 | % | 0.14 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.39 | 7/17/2026 3:59:56 PM EST | |||
| 1,240.00 | 161.70 | 170.80 | 166.25 | % | 0.13 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.42 | 7/17/2026 3:59:56 PM EST | |||
| 1,250.00 | 153.00 | 162.00 | 157.50 | % | 0.13 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.45 | 7/17/2026 3:59:56 PM EST | |||
| 1,260.00 | 144.00 | 153.00 | 148.50 | 112.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.36 | 0.85 | 0.00 | -0.49 | 7/1/2026 | 7/17/2026 3:59:56 PM EST |
| 1,270.00 | 136.00 | 144.80 | 140.40 | 104.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.35 | 0.83 | 0.00 | -0.52 | 7/1/2026 | 7/17/2026 3:59:56 PM EST |
| 1,280.00 | 127.50 | 136.00 | 131.75 | % | 0.10 | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.55 | 7/17/2026 3:59:56 PM EST | |||
| 1,290.00 | 119.00 | 126.80 | 122.90 | % | 0.10 | 0 | 0 | 0.34 | 0.79 | 0.00 | -0.58 | 7/17/2026 3:59:56 PM EST | |||
| 1,300.00 | 111.00 | 119.00 | 115.00 | 100.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.77 | 0.00 | -0.61 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 1,310.00 | 103.00 | 110.80 | 106.90 | % | 0.08 | 0 | 0 | 0.33 | 0.75 | 0.00 | -0.64 | 7/17/2026 3:59:56 PM EST | |||
| 1,320.00 | 96.00 | 102.10 | 99.05 | % | 0.08 | 0 | 0 | 0.32 | 0.72 | 0.00 | -0.66 | 7/17/2026 3:59:56 PM EST | |||
| 1,330.00 | 90.30 | 94.70 | 92.50 | 69.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.70 | 0.00 | -0.69 | 6/18/2026 | 7/17/2026 3:59:56 PM EST |
| 1,340.00 | 81.00 | 87.80 | 84.40 | 92.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.67 | 0.00 | -0.71 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 1,350.00 | 74.30 | 82.20 | 78.25 | 67.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | 0.65 | 0.00 | -0.72 | 6/22/2026 | 7/17/2026 3:59:56 PM EST |
| 1,360.00 | 68.00 | 74.90 | 71.45 | 78.72 | +28.32 | +56.19% | 0.05 | 1 | 90 | 0.31 | 0.62 | 0.00 | -0.73 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,370.00 | 63.60 | 68.80 | 66.20 | 56.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | 0.59 | 0.00 | -0.74 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 1,380.00 | 57.50 | 64.00 | 60.75 | 65.71 | +27.71 | +72.93% | 0.04 | 1 | 5 | 0.30 | 0.56 | 0.00 | -0.75 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,390.00 | 50.20 | 57.00 | 53.60 | 53.04 | +19.24 | +56.93% | 0.04 | 58 | 2 | 0.30 | 0.53 | 0.00 | -0.74 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,400.00 | 45.20 | 53.60 | 49.40 | 49.17 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.30 | 0.50 | 0.00 | -0.74 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,410.00 | 40.80 | 47.60 | 44.20 | 52.19 | +2.56 | +5.16% | 0.03 | 2 | 4 | 0.30 | 0.47 | 0.00 | -0.73 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,420.00 | 35.60 | 43.20 | 39.40 | 47.19 | +2.26 | +5.03% | 0.03 | 2 | 2 | 0.29 | 0.44 | 0.00 | -0.71 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,430.00 | 32.80 | 39.10 | 35.95 | 30.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.30 | 0.40 | 0.00 | -0.69 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 1,440.00 | 28.50 | 34.60 | 31.55 | 27.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.29 | 0.37 | 0.00 | -0.67 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 1,450.00 | 24.70 | 31.20 | 27.95 | 23.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.34 | 0.00 | -0.64 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 1,460.00 | 21.20 | 27.90 | 24.55 | 29.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | 0.31 | 0.00 | -0.61 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 1,480.00 | 15.10 | 21.70 | 18.40 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.25 | 0.00 | -0.54 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,500.00 | 11.30 | 14.20 | 12.75 | 14.00 | -1.84 | -11.62% | 0.01 | 12 | 49 | 0.27 | 0.20 | 0.00 | -0.47 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,520.00 | 6.50 | 13.70 | 10.10 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.16 | 0.00 | -0.40 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 1,540.00 | 6.10 | 8.90 | 7.50 | 7.10 | -3.22 | -31.21% | 0.00 | 19 | 7 | 0.27 | 0.12 | 0.00 | -0.34 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,560.00 | 1.00 | 9.50 | 5.25 | 6.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.10 | 0.00 | -0.29 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,580.00 | 0.80 | 8.00 | 4.40 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | 0.07 | 0.00 | -0.24 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,600.00 | 0.25 | 7.40 | 3.83 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.27 | 0.06 | 0.00 | -0.20 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,620.00 | 0.05 | 10.00 | 5.03 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.04 | 0.00 | -0.16 | 7/10/2026 | 7/17/2026 3:59:56 PM EST |
| 1,640.00 | 0.40 | 7.70 | 4.05 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.12 | 7/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 0.80 | 5.50 | 3.15 | 1.00 | -1.10 | -52.39% | 0.00 | 23 | 1 | 0.49 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,080.00 | 0.05 | 7.60 | 3.83 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/17/2026 3:59:56 PM EST |
| 1,100.00 | 0.75 | 4.00 | 2.38 | 2.05 | -1.55 | -43.06% | 0.00 | 2 | 2 | 0.41 | -0.02 | 0.00 | -0.08 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,120.00 | 0.05 | 8.10 | 4.08 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.12 | 7/17/2026 3:59:56 PM EST | |||
| 1,140.00 | 0.05 | 8.60 | 4.33 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.03 | 0.00 | -0.15 | 6/29/2026 | 7/17/2026 3:59:56 PM EST |
| 1,160.00 | 0.05 | 10.00 | 5.03 | 6.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | -0.05 | 0.00 | -0.21 | 6/29/2026 | 7/17/2026 3:59:56 PM EST |
| 1,180.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.25 | 7/17/2026 3:59:56 PM EST | |||
| 1,190.00 | 0.30 | 10.00 | 5.15 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.28 | 7/17/2026 3:59:56 PM EST | |||
| 1,200.00 | 2.05 | 9.00 | 5.53 | 4.71 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | -0.08 | 0.00 | -0.30 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,210.00 | 1.60 | 11.00 | 6.30 | 13.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.09 | 0.00 | -0.33 | 7/7/2026 | 7/17/2026 3:59:56 PM EST |
| 1,220.00 | 5.00 | 10.80 | 7.90 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.10 | 0.00 | -0.35 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,230.00 | 4.00 | 13.00 | 8.50 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.00 | -0.39 | 7/17/2026 3:59:56 PM EST | |||
| 1,240.00 | 5.00 | 14.00 | 9.50 | 24.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.12 | 0.00 | -0.42 | 6/23/2026 | 7/17/2026 3:59:56 PM EST |
| 1,250.00 | 6.00 | 15.00 | 10.50 | 16.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.14 | 0.00 | -0.45 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 1,260.00 | 7.00 | 16.40 | 11.70 | 18.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.15 | 0.00 | -0.49 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 1,270.00 | 9.70 | 17.50 | 13.60 | 13.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.17 | 0.00 | -0.52 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,280.00 | 10.00 | 19.30 | 14.65 | 15.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.19 | 0.00 | -0.55 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 1,290.00 | 13.70 | 19.70 | 16.70 | 16.72 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.32 | -0.21 | 0.00 | -0.58 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,300.00 | 16.60 | 22.40 | 19.50 | 19.70 | +0.15 | +0.77% | 0.01 | 1 | 3 | 0.33 | -0.23 | 0.00 | -0.61 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,310.00 | 17.00 | 24.90 | 20.95 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.00 | -0.64 | 7/17/2026 3:59:56 PM EST | |||
| 1,320.00 | 21.00 | 27.30 | 24.15 | 24.24 | -8.61 | -26.21% | 0.02 | 1 | 1 | 0.32 | -0.28 | 0.00 | -0.66 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,330.00 | 22.30 | 30.10 | 26.20 | 36.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.30 | 0.00 | -0.69 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 1,340.00 | 26.40 | 33.10 | 29.75 | 29.88 | +1.18 | +4.12% | 0.02 | 1 | 25 | 0.31 | -0.33 | 0.00 | -0.71 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,350.00 | 30.00 | 36.30 | 33.15 | 27.70 | -3.30 | -10.65% | 0.02 | 4 | 10 | 0.31 | -0.35 | 0.00 | -0.72 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,360.00 | 33.60 | 39.90 | 36.75 | 31.00 | -4.00 | -11.43% | 0.03 | 1 | 21 | 0.31 | -0.38 | 0.00 | -0.73 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 1,370.00 | 37.50 | 43.80 | 40.65 | 65.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.41 | 0.00 | -0.74 | 6/22/2026 | 7/17/2026 3:59:56 PM EST |
| 1,380.00 | 41.70 | 47.90 | 44.80 | 67.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.44 | 0.00 | -0.75 | 7/1/2026 | 7/17/2026 3:59:56 PM EST |
| 1,390.00 | 45.10 | 52.00 | 48.55 | 48.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.47 | 0.00 | -0.74 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,400.00 | 50.50 | 56.20 | 53.35 | 55.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.50 | 0.00 | -0.74 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 1,410.00 | 55.60 | 62.00 | 58.80 | 53.00 | % | 0.04 | 2 | 0 | 0.29 | -0.53 | 0.00 | -0.73 | 7/17/2026 | 7/17/2026 3:59:56 PM EST | |
| 1,420.00 | 60.90 | 65.40 | 63.15 | 67.00 | % | 0.04 | 46 | 0 | 0.29 | -0.56 | 0.00 | -0.71 | 7/17/2026 | 7/17/2026 3:59:56 PM EST | |
| 1,430.00 | 67.00 | 73.00 | 70.00 | % | 0.05 | 0 | 0 | 0.29 | -0.60 | 0.00 | -0.69 | 7/17/2026 3:59:56 PM EST | |||
| 1,440.00 | 73.10 | 79.00 | 76.05 | % | 0.05 | 0 | 0 | 0.29 | -0.63 | 0.00 | -0.67 | 7/17/2026 3:59:56 PM EST | |||
| 1,450.00 | 79.50 | 85.00 | 82.25 | 84.35 | % | 0.06 | 10 | 0 | 0.28 | -0.66 | 0.00 | -0.64 | 7/17/2026 | 7/17/2026 3:59:56 PM EST | |
| 1,460.00 | 85.60 | 92.00 | 88.80 | % | 0.06 | 0 | 0 | 0.28 | -0.69 | 0.00 | -0.61 | 7/17/2026 3:59:56 PM EST | |||
| 1,480.00 | 100.10 | 105.90 | 103.00 | % | 0.07 | 0 | 0 | 0.28 | -0.75 | 0.00 | -0.54 | 7/17/2026 3:59:56 PM EST | |||
| 1,500.00 | 114.80 | 121.80 | 118.30 | % | 0.08 | 0 | 0 | 0.27 | -0.80 | 0.00 | -0.47 | 7/17/2026 3:59:56 PM EST | |||
| 1,520.00 | 131.10 | 138.40 | 134.75 | % | 0.09 | 0 | 0 | 0.27 | -0.84 | 0.00 | -0.40 | 7/17/2026 3:59:56 PM EST | |||
| 1,540.00 | 148.40 | 155.50 | 151.95 | % | 0.10 | 0 | 0 | 0.26 | -0.88 | 0.00 | -0.34 | 7/17/2026 3:59:56 PM EST | |||
| 1,560.00 | 166.50 | 174.10 | 170.30 | % | 0.11 | 0 | 0 | 0.25 | -0.90 | 0.00 | -0.29 | 7/17/2026 3:59:56 PM EST | |||
| 1,580.00 | 183.00 | 192.70 | 187.85 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.24 | 7/17/2026 3:59:56 PM EST | |||
| 1,600.00 | 202.00 | 211.50 | 206.75 | % | 0.13 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.20 | 7/17/2026 3:59:56 PM EST | |||
| 1,620.00 | 222.00 | 230.90 | 226.45 | % | 0.14 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.16 | 7/17/2026 3:59:56 PM EST | |||
| 1,640.00 | 242.00 | 250.30 | 246.15 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.12 | 7/17/2026 3:59:56 PM EST |