Options Chain for WW GRAINGER INC COM (GWW) - $1,155.00 as of 2/4/2026 2:47:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 860.00 | 330.50 | 340.00 | 335.25 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 880.00 | 310.60 | 320.00 | 315.30 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 890.00 | 300.50 | 310.00 | 305.25 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 900.00 | 292.30 | 299.40 | 295.85 | 224.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 910.00 | 280.50 | 290.00 | 285.25 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 920.00 | 270.70 | 280.00 | 275.35 | % | 0.30 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 930.00 | 260.60 | 270.00 | 265.30 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 940.00 | 250.80 | 260.00 | 255.40 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 950.00 | 240.80 | 250.00 | 245.40 | 121.18 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:06 PM EST |
| 960.00 | 232.90 | 239.20 | 236.05 | 80.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/4/2026 4:00:06 PM EST |
| 970.00 | 222.30 | 229.50 | 225.90 | 72.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/4/2026 4:00:06 PM EST |
| 980.00 | 212.30 | 219.90 | 216.10 | 194.70 | % | 0.22 | 1 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST | |
| 990.00 | 203.00 | 210.00 | 206.50 | 86.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/4/2026 4:00:06 PM EST |
| 1,000.00 | 192.90 | 199.10 | 196.00 | % | 0.20 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 1,010.00 | 182.10 | 190.00 | 186.05 | 63.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:06 PM EST |
| 1,020.00 | 171.30 | 180.00 | 175.65 | 27.00 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/4/2026 4:00:06 PM EST |
| 1,030.00 | 162.90 | 169.10 | 166.00 | 115.54 | 0.00 | 0.00% | 0.16 | 0 | 126 | 0.53 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,040.00 | 152.70 | 158.70 | 155.70 | 164.50 | +41.77 | +34.04% | 0.15 | 100 | 251 | 0.42 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,050.00 | 142.80 | 149.50 | 146.15 | 34.00 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.40 | 0.99 | 0.00 | -0.03 | 1/28/2026 | 2/4/2026 4:00:06 PM EST |
| 1,060.00 | 134.70 | 139.40 | 137.05 | 140.95 | +39.45 | +38.87% | 0.13 | 94 | 145 | 0.18 | 0.98 | 0.00 | -0.11 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,070.00 | 124.00 | 130.00 | 127.00 | 132.94 | +41.34 | +45.14% | 0.12 | 131 | 278 | 0.43 | 0.98 | 0.00 | -0.14 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,080.00 | 113.50 | 119.20 | 116.35 | 80.70 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.21 | 0.96 | 0.00 | -0.19 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,090.00 | 104.50 | 109.60 | 107.05 | 87.70 | +19.00 | +27.66% | 0.10 | 1 | 48 | 0.37 | 0.95 | 0.00 | -0.23 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,100.00 | 94.60 | 101.00 | 97.80 | 77.00 | +5.50 | +7.70% | 0.09 | 1 | 36 | 0.37 | 0.94 | 0.00 | -0.30 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,110.00 | 85.30 | 90.90 | 88.10 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.22 | 0.92 | 0.00 | -0.36 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,120.00 | 76.20 | 81.70 | 78.95 | 37.00 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.23 | 0.89 | 0.00 | -0.43 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,130.00 | 67.90 | 74.00 | 70.95 | 30.10 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.25 | 0.86 | 0.00 | -0.50 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,140.00 | 58.20 | 65.00 | 61.60 | 62.40 | +33.60 | +116.67% | 0.05 | 4 | 8 | 0.25 | 0.82 | 0.00 | -0.57 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,150.00 | 50.20 | 57.00 | 53.60 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.24 | 0.78 | 0.00 | -0.64 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,160.00 | 43.60 | 48.70 | 46.15 | 36.20 | +14.20 | +64.55% | 0.04 | 8 | 9 | 0.24 | 0.74 | 0.01 | -0.70 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,180.00 | 29.80 | 32.90 | 31.35 | 31.90 | +24.80 | +349.30% | 0.03 | 18 | 38 | 0.22 | 0.62 | 0.01 | -0.77 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,200.00 | 18.40 | 21.70 | 20.05 | 22.90 | +16.39 | +251.77% | 0.02 | 11 | 36 | 0.21 | 0.49 | 0.01 | -0.75 | 2/4/2026 | 2/4/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 860.00 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.85 | 0.43 | 4.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/4/2026 4:00:06 PM EST |
| 890.00 | 0.00 | 0.90 | 0.45 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:06 PM EST |
| 900.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 910.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 920.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:06 PM EST | |||
| 930.00 | 0.00 | 8.60 | 4.30 | 5.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/4/2026 4:00:06 PM EST |
| 940.00 | 0.00 | 8.60 | 4.30 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/4/2026 4:00:06 PM EST |
| 950.00 | 0.00 | 6.80 | 3.40 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 960.00 | 0.00 | 5.30 | 2.65 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 4:00:06 PM EST |
| 970.00 | 0.00 | 2.90 | 1.45 | 0.70 | +0.45 | +180.00% | 0.00 | 1 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 980.00 | 0.00 | 3.50 | 1.75 | 10.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/4/2026 4:00:06 PM EST |
| 990.00 | 0.00 | 2.30 | 1.15 | 1.77 | +1.53 | +637.50% | 0.00 | 5 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,010.00 | 0.00 | 6.80 | 3.40 | 5.54 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:06 PM EST |
| 1,020.00 | 0.00 | 6.90 | 3.45 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:06 PM EST |
| 1,030.00 | 0.00 | 2.00 | 1.00 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,040.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.00 | 0.00 | -0.02 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,050.00 | 0.00 | 4.50 | 2.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | -0.01 | 0.00 | -0.03 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,060.00 | 0.50 | 3.60 | 2.05 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.02 | 0.00 | -0.11 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,070.00 | 0.20 | 5.70 | 2.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | -0.02 | 0.00 | -0.14 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,080.00 | 0.50 | 1.25 | 0.88 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | -0.04 | 0.00 | -0.19 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,090.00 | 0.55 | 6.20 | 3.38 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.05 | 0.00 | -0.23 | 2/3/2026 | 2/4/2026 4:00:06 PM EST |
| 1,100.00 | 0.70 | 4.30 | 2.50 | 0.95 | -3.05 | -76.25% | 0.00 | 10 | 4 | 0.28 | -0.06 | 0.00 | -0.30 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,110.00 | 1.20 | 5.30 | 3.25 | 3.40 | -2.30 | -40.36% | 0.00 | 16 | 4 | 0.27 | -0.08 | 0.00 | -0.36 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,120.00 | 2.00 | 5.90 | 3.95 | 2.35 | -5.55 | -70.26% | 0.00 | 5 | 3 | 0.27 | -0.11 | 0.00 | -0.43 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,130.00 | 2.60 | 5.20 | 3.90 | 3.10 | -7.30 | -70.20% | 0.00 | 2 | 2 | 0.24 | -0.14 | 0.00 | -0.50 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,140.00 | 5.10 | 7.40 | 6.25 | 6.50 | -5.00 | -43.48% | 0.01 | 21 | 1 | 0.26 | -0.18 | 0.00 | -0.57 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |
| 1,150.00 | 7.20 | 9.70 | 8.45 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.00 | -0.64 | 2/4/2026 4:00:06 PM EST | |||
| 1,160.00 | 9.20 | 11.90 | 10.55 | % | 0.01 | 0 | 0 | 0.25 | -0.26 | 0.01 | -0.70 | 2/4/2026 4:00:06 PM EST | |||
| 1,180.00 | 15.00 | 18.10 | 16.55 | % | 0.01 | 0 | 0 | 0.24 | -0.38 | 0.01 | -0.77 | 2/4/2026 4:00:06 PM EST | |||
| 1,200.00 | 20.10 | 26.80 | 23.45 | 27.90 | -30.10 | -51.90% | 0.02 | 42 | 2 | 0.22 | -0.51 | 0.01 | -0.75 | 2/4/2026 | 2/4/2026 4:00:06 PM EST |