Options Chain for WW GRAINGER INC COM (GWW) - $1,321.90 as of 8/25/2026 7:38:15 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 | 261.70 | 270.00 | 265.85 | % | 0.25 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,080.00 | 241.90 | 250.00 | 245.95 | % | 0.23 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 1,100.00 | 222.10 | 230.00 | 226.05 | % | 0.21 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 1,120.00 | 202.30 | 210.00 | 206.15 | % | 0.18 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.06 | 8/24/2026 4:00:06 PM EST | |||
| 1,140.00 | 182.60 | 191.00 | 186.80 | % | 0.16 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.14 | 8/24/2026 4:00:06 PM EST | |||
| 1,160.00 | 163.00 | 171.00 | 167.00 | % | 0.14 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.17 | 8/24/2026 4:00:06 PM EST | |||
| 1,180.00 | 142.80 | 151.00 | 146.90 | 200.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.97 | 0.00 | -0.21 | 7/23/2026 | 8/24/2026 4:00:06 PM EST |
| 1,200.00 | 123.60 | 132.00 | 127.80 | 106.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.35 | 0.95 | 0.00 | -0.27 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 1,220.00 | 104.90 | 113.00 | 108.95 | 166.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.91 | 0.00 | -0.36 | 7/23/2026 | 8/24/2026 4:00:06 PM EST |
| 1,230.00 | 95.90 | 104.00 | 99.95 | 173.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.89 | 0.00 | -0.39 | 7/17/2026 | 8/24/2026 4:00:06 PM EST |
| 1,240.00 | 87.50 | 93.10 | 90.30 | 92.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.86 | 0.00 | -0.44 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,250.00 | 78.80 | 84.40 | 81.60 | 58.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.83 | 0.00 | -0.48 | 8/6/2026 | 8/24/2026 4:00:06 PM EST |
| 1,260.00 | 70.40 | 77.10 | 73.75 | % | 0.06 | 0 | 0 | 0.27 | 0.79 | 0.00 | -0.52 | 8/24/2026 4:00:06 PM EST | |||
| 1,270.00 | 61.90 | 71.00 | 66.45 | % | 0.05 | 0 | 0 | 0.27 | 0.75 | 0.00 | -0.56 | 8/24/2026 4:00:06 PM EST | |||
| 1,280.00 | 54.70 | 62.60 | 58.65 | 56.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.71 | 0.00 | -0.59 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 1,290.00 | 47.50 | 55.00 | 51.25 | 56.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.67 | 0.00 | -0.62 | 8/4/2026 | 8/24/2026 4:00:06 PM EST |
| 1,300.00 | 40.80 | 48.00 | 44.40 | 55.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.62 | 0.00 | -0.64 | 8/5/2026 | 8/24/2026 4:00:06 PM EST |
| 1,310.00 | 34.40 | 41.00 | 37.70 | 36.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.56 | 0.01 | -0.65 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 1,320.00 | 28.70 | 35.00 | 31.85 | 28.65 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.23 | 0.51 | 0.01 | -0.64 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 1,330.00 | 23.30 | 30.30 | 26.80 | 28.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.23 | 0.45 | 0.01 | -0.63 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 1,340.00 | 18.70 | 24.30 | 21.50 | 25.97 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.22 | 0.40 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,350.00 | 14.40 | 22.00 | 18.20 | 17.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.22 | 0.35 | 0.01 | -0.58 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,360.00 | 11.30 | 18.70 | 15.00 | 13.37 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.22 | 0.30 | 0.00 | -0.54 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,370.00 | 8.10 | 15.20 | 11.65 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.25 | 0.00 | -0.49 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,380.00 | 5.60 | 12.90 | 9.25 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.21 | 0.21 | 0.00 | -0.44 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 1,390.00 | 3.50 | 11.20 | 7.35 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.21 | 0.17 | 0.00 | -0.39 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 1,400.00 | 2.00 | 9.70 | 5.85 | 8.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.13 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,410.00 | 0.45 | 6.90 | 3.68 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.19 | 0.11 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,420.00 | 0.10 | 8.70 | 4.40 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.20 | 0.08 | 0.00 | -0.24 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,430.00 | 1.00 | 10.00 | 5.50 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.25 | 0.06 | 0.00 | -0.20 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 1,440.00 | 0.00 | 8.10 | 4.05 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.05 | 0.00 | -0.18 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 1,450.00 | 0.00 | 6.10 | 3.05 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.04 | 0.00 | -0.14 | 8/5/2026 | 8/24/2026 4:00:06 PM EST |
| 1,460.00 | 0.00 | 7.60 | 3.80 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.11 | 8/24/2026 4:00:06 PM EST | |||
| 1,470.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.09 | 8/24/2026 4:00:06 PM EST | |||
| 1,480.00 | 0.00 | 5.90 | 2.95 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.02 | 0.00 | -0.07 | 8/3/2026 | 8/24/2026 4:00:06 PM EST |
| 1,490.00 | 0.00 | 7.10 | 3.55 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.05 | 7/30/2026 | 8/24/2026 4:00:06 PM EST |
| 1,500.00 | 0.00 | 7.10 | 3.55 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 8/24/2026 4:00:06 PM EST |
| 1,510.00 | 0.00 | 7.10 | 3.55 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.01 | 0.00 | -0.03 | 7/22/2026 | 8/24/2026 4:00:06 PM EST |
| 1,520.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 1,540.00 | 0.00 | 7.00 | 3.50 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:06 PM EST |
| 1,560.00 | 0.00 | 5.70 | 2.85 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,580.00 | 0.00 | 7.00 | 3.50 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:06 PM EST |
| 1,600.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,620.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,640.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,660.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,080.00 | 0.00 | 7.30 | 3.65 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 4:00:06 PM EST |
| 1,100.00 | 0.00 | 7.30 | 3.65 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/24/2026 4:00:06 PM EST |
| 1,120.00 | 0.00 | 6.20 | 3.10 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.00 | 0.00 | -0.06 | 8/4/2026 | 8/24/2026 4:00:06 PM EST |
| 1,140.00 | 0.00 | 7.50 | 3.75 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.14 | 8/24/2026 4:00:06 PM EST | |||
| 1,160.00 | 0.00 | 6.90 | 3.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.17 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,180.00 | 0.00 | 8.00 | 4.00 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | -0.03 | 0.00 | -0.21 | 8/10/2026 | 8/24/2026 4:00:06 PM EST |
| 1,200.00 | 0.00 | 8.60 | 4.30 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.05 | 0.00 | -0.27 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 1,220.00 | 0.00 | 9.90 | 4.95 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | -0.09 | 0.00 | -0.36 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,230.00 | 0.00 | 10.00 | 5.00 | 8.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.11 | 0.00 | -0.39 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,240.00 | 2.10 | 10.00 | 6.05 | % | 0.00 | 0 | 0 | 0.22 | -0.14 | 0.00 | -0.44 | 8/24/2026 4:00:06 PM EST | |||
| 1,250.00 | 3.30 | 9.00 | 6.15 | 8.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.21 | -0.17 | 0.00 | -0.48 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,260.00 | 4.80 | 13.00 | 8.90 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.21 | 0.00 | -0.52 | 7/27/2026 | 8/24/2026 4:00:06 PM EST |
| 1,270.00 | 6.20 | 15.00 | 10.60 | 15.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | -0.25 | 0.00 | -0.56 | 8/18/2026 | 8/24/2026 4:00:06 PM EST |
| 1,280.00 | 9.00 | 17.70 | 13.35 | 17.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.29 | 0.00 | -0.59 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,290.00 | 11.60 | 20.00 | 15.80 | % | 0.01 | 0 | 0 | 0.21 | -0.34 | 0.00 | -0.62 | 8/24/2026 4:00:06 PM EST | |||
| 1,300.00 | 15.00 | 23.00 | 19.00 | 20.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.20 | -0.38 | 0.00 | -0.64 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 1,310.00 | 19.90 | 27.00 | 23.45 | 28.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.20 | -0.44 | 0.01 | -0.65 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 1,320.00 | 25.80 | 31.00 | 28.40 | 29.72 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.20 | -0.49 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 1,330.00 | 29.20 | 36.00 | 32.60 | 70.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | -0.55 | 0.01 | -0.63 | 8/7/2026 | 8/24/2026 4:00:06 PM EST |
| 1,340.00 | 34.80 | 41.00 | 37.90 | % | 0.03 | 0 | 0 | 0.19 | -0.60 | 0.01 | -0.61 | 8/24/2026 4:00:06 PM EST | |||
| 1,350.00 | 40.70 | 47.00 | 43.85 | % | 0.03 | 0 | 0 | 0.18 | -0.65 | 0.01 | -0.58 | 8/24/2026 4:00:06 PM EST | |||
| 1,360.00 | 48.20 | 54.00 | 51.10 | 68.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.18 | -0.70 | 0.00 | -0.54 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 1,370.00 | 54.60 | 61.00 | 57.80 | 54.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.17 | -0.75 | 0.00 | -0.49 | 7/31/2026 | 8/24/2026 4:00:06 PM EST |
| 1,380.00 | 63.10 | 69.00 | 66.05 | 60.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.17 | -0.79 | 0.00 | -0.44 | 8/3/2026 | 8/24/2026 4:00:06 PM EST |
| 1,390.00 | 71.40 | 77.00 | 74.20 | 57.83 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.17 | -0.83 | 0.00 | -0.39 | 7/31/2026 | 8/24/2026 4:00:06 PM EST |
| 1,400.00 | 78.90 | 85.00 | 81.95 | 100.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.15 | -0.87 | 0.00 | -0.34 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 1,410.00 | 87.70 | 94.00 | 90.85 | % | 0.06 | 0 | 0 | 0.24 | -0.89 | 0.00 | -0.28 | 8/24/2026 4:00:06 PM EST | |||
| 1,420.00 | 97.30 | 103.50 | 100.40 | % | 0.07 | 0 | 0 | 0.25 | -0.92 | 0.00 | -0.24 | 8/24/2026 4:00:06 PM EST | |||
| 1,430.00 | 104.20 | 113.00 | 108.60 | % | 0.08 | 0 | 0 | 0.26 | -0.94 | 0.00 | -0.20 | 8/24/2026 4:00:06 PM EST | |||
| 1,440.00 | 114.00 | 123.00 | 118.50 | % | 0.08 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.18 | 8/24/2026 4:00:06 PM EST | |||
| 1,450.00 | 124.00 | 132.80 | 128.40 | 95.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.14 | 7/29/2026 | 8/24/2026 4:00:06 PM EST |
| 1,460.00 | 134.00 | 142.80 | 138.40 | 117.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.11 | 7/29/2026 | 8/24/2026 4:00:06 PM EST |
| 1,470.00 | 144.00 | 152.80 | 148.40 | % | 0.10 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.09 | 8/24/2026 4:00:06 PM EST | |||
| 1,480.00 | 154.00 | 162.80 | 158.40 | % | 0.11 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.07 | 8/24/2026 4:00:06 PM EST | |||
| 1,490.00 | 164.00 | 172.80 | 168.40 | % | 0.11 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.05 | 8/24/2026 4:00:06 PM EST | |||
| 1,500.00 | 174.00 | 182.80 | 178.40 | % | 0.12 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.04 | 8/24/2026 4:00:06 PM EST | |||
| 1,510.00 | 184.00 | 192.80 | 188.40 | % | 0.12 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 8/24/2026 4:00:06 PM EST | |||
| 1,520.00 | 194.00 | 202.70 | 198.35 | % | 0.13 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.02 | 8/24/2026 4:00:06 PM EST | |||
| 1,540.00 | 214.00 | 222.80 | 218.40 | % | 0.14 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:06 PM EST | |||
| 1,560.00 | 234.00 | 242.80 | 238.40 | % | 0.15 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,580.00 | 254.00 | 262.80 | 258.40 | % | 0.16 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,600.00 | 274.00 | 282.80 | 278.40 | % | 0.17 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,620.00 | 294.00 | 302.80 | 298.40 | % | 0.18 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,640.00 | 314.00 | 322.80 | 318.40 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 1,660.00 | 334.00 | 342.80 | 338.40 | % | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |