Options Chain for GRAINGER W W INC COM (GWW) - $952.66 as of 11/7/2025 10:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 147.70 | 157.00 | 152.35 | % | 0.19 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 820.00 | 127.70 | 137.00 | 132.35 | % | 0.16 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 840.00 | 107.90 | 117.00 | 112.45 | % | 0.13 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 850.00 | 97.70 | 107.00 | 102.35 | % | 0.12 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 860.00 | 88.00 | 97.00 | 92.50 | % | 0.11 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 11/6/2025 3:59:56 PM EST | |||
| 870.00 | 78.00 | 87.00 | 82.50 | % | 0.09 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.05 | 11/6/2025 3:59:56 PM EST | |||
| 880.00 | 68.30 | 77.60 | 72.95 | 94.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.96 | 0.00 | -0.11 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 890.00 | 59.00 | 68.00 | 63.50 | % | 0.07 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.28 | 11/6/2025 3:59:56 PM EST | |||
| 900.00 | 50.00 | 58.80 | 54.40 | % | 0.06 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.36 | 11/6/2025 3:59:56 PM EST | |||
| 910.00 | 41.00 | 50.00 | 45.50 | % | 0.05 | 0 | 0 | 0.19 | 0.85 | 0.01 | -0.42 | 11/6/2025 3:59:56 PM EST | |||
| 920.00 | 33.00 | 41.80 | 37.40 | % | 0.04 | 0 | 0 | 0.20 | 0.79 | 0.01 | -0.50 | 11/6/2025 3:59:56 PM EST | |||
| 930.00 | 26.00 | 34.10 | 30.05 | 56.56 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.72 | 0.01 | -0.54 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 940.00 | 19.00 | 26.40 | 22.70 | 48.91 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.21 | 0.64 | 0.01 | -0.57 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 950.00 | 13.00 | 20.20 | 16.60 | 25.50 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.22 | 0.54 | 0.01 | -0.57 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 960.00 | 8.00 | 13.90 | 10.95 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 716 | 0.20 | 0.45 | 0.01 | -0.55 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 970.00 | 4.00 | 10.40 | 7.20 | 9.77 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.21 | 0.35 | 0.01 | -0.49 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 980.00 | 1.00 | 7.50 | 4.25 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.21 | 0.25 | 0.01 | -0.41 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 990.00 | 0.05 | 7.20 | 3.63 | 19.43 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.19 | 0.17 | 0.01 | -0.32 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.22 | 0.12 | 0.01 | -0.25 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 1,010.00 | 0.50 | 2.10 | 1.30 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.19 | 0.08 | 0.00 | -0.19 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 1,020.00 | 0.20 | 1.45 | 0.83 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.21 | 0.05 | 0.00 | -0.13 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 1,030.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | 0.03 | 0.00 | -0.08 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.01 | 0.00 | -0.05 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 1,050.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.01 | 0.00 | -0.03 | 10/17/2025 | 11/6/2025 3:59:56 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 11/6/2025 3:59:56 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 11/6/2025 3:59:56 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,090.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 1,110.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 3:59:56 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,140.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/6/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 820.00 | 0.05 | 4.80 | 2.43 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/6/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 11/6/2025 3:59:56 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | -0.02 | 0.00 | -0.05 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.29 | -0.04 | 0.00 | -0.11 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 890.00 | 1.10 | 7.00 | 4.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | -0.07 | 0.00 | -0.28 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 900.00 | 0.05 | 7.60 | 3.83 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.19 | -0.11 | 0.00 | -0.36 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 910.00 | 1.40 | 5.70 | 3.55 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.24 | -0.15 | 0.01 | -0.42 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 920.00 | 4.00 | 8.50 | 6.25 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.24 | -0.21 | 0.01 | -0.50 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 930.00 | 5.70 | 12.10 | 8.90 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.23 | -0.28 | 0.01 | -0.54 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 940.00 | 9.70 | 15.00 | 12.35 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.22 | -0.36 | 0.01 | -0.57 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 950.00 | 12.40 | 19.00 | 15.70 | 14.07 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.22 | -0.46 | 0.01 | -0.57 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 960.00 | 17.80 | 23.70 | 20.75 | 18.80 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.21 | -0.55 | 0.01 | -0.55 | 11/6/2025 | 11/6/2025 3:59:56 PM EST |
| 970.00 | 23.00 | 30.30 | 26.65 | 24.50 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.21 | -0.65 | 0.01 | -0.49 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 980.00 | 30.00 | 37.50 | 33.75 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.20 | -0.75 | 0.01 | -0.41 | 11/4/2025 | 11/6/2025 3:59:56 PM EST |
| 990.00 | 38.00 | 46.50 | 42.25 | % | 0.04 | 0 | 0 | 0.19 | -0.83 | 0.01 | -0.32 | 11/6/2025 3:59:56 PM EST | |||
| 1,000.00 | 46.00 | 55.50 | 50.75 | 52.52 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.25 | -0.88 | 0.01 | -0.25 | 10/31/2025 | 11/6/2025 3:59:56 PM EST |
| 1,010.00 | 56.00 | 65.00 | 60.50 | 47.30 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.28 | -0.92 | 0.00 | -0.19 | 11/5/2025 | 11/6/2025 3:59:56 PM EST |
| 1,020.00 | 65.10 | 74.70 | 69.90 | 50.87 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | -0.95 | 0.00 | -0.13 | 9/19/2025 | 11/6/2025 3:59:56 PM EST |
| 1,030.00 | 75.00 | 84.50 | 79.75 | % | 0.08 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.08 | 11/6/2025 3:59:56 PM EST | |||
| 1,040.00 | 85.00 | 94.40 | 89.70 | % | 0.09 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.05 | 11/6/2025 3:59:56 PM EST | |||
| 1,050.00 | 95.00 | 104.40 | 99.70 | 94.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.41 | -0.99 | 0.00 | -0.03 | 9/26/2025 | 11/6/2025 3:59:56 PM EST |
| 1,060.00 | 105.00 | 114.40 | 109.70 | % | 0.10 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.02 | 11/6/2025 3:59:56 PM EST | |||
| 1,070.00 | 115.00 | 124.30 | 119.65 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 11/6/2025 3:59:56 PM EST | |||
| 1,080.00 | 125.00 | 134.30 | 129.65 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,090.00 | 135.00 | 144.30 | 139.65 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,100.00 | 145.00 | 154.30 | 149.65 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,110.00 | 155.00 | 164.30 | 159.65 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,120.00 | 165.00 | 174.30 | 169.65 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST | |||
| 1,140.00 | 185.00 | 194.30 | 189.65 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:56 PM EST |