Options Chain for WW GRAINGER INC COM (GWW) - $1,300.34 as of 8/21/2026 12:55:00 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 | 251.10 | 260.00 | 255.55 | % | 0.24 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,080.00 | 231.30 | 240.00 | 235.65 | % | 0.22 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 1,100.00 | 211.60 | 221.00 | 216.30 | % | 0.20 | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.04 | 8/21/2026 4:00:03 PM EST | |||
| 1,120.00 | 191.90 | 201.00 | 196.45 | % | 0.18 | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.11 | 8/21/2026 4:00:03 PM EST | |||
| 1,140.00 | 172.20 | 181.00 | 176.60 | % | 0.15 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.15 | 8/21/2026 4:00:03 PM EST | |||
| 1,160.00 | 152.70 | 162.00 | 157.35 | % | 0.14 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.19 | 8/21/2026 4:00:03 PM EST | |||
| 1,180.00 | 133.50 | 142.00 | 137.75 | 200.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.96 | 0.00 | -0.23 | 7/23/2026 | 8/21/2026 4:00:03 PM EST |
| 1,200.00 | 115.40 | 123.00 | 119.20 | 106.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.29 | 0.94 | 0.00 | -0.29 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 1,220.00 | 95.60 | 105.00 | 100.30 | 166.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.89 | 0.00 | -0.39 | 7/23/2026 | 8/21/2026 4:00:03 PM EST |
| 1,230.00 | 87.00 | 96.50 | 91.75 | 173.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | 0.87 | 0.00 | -0.42 | 7/17/2026 | 8/21/2026 4:00:03 PM EST |
| 1,240.00 | 78.00 | 87.80 | 82.90 | 92.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | 0.84 | 0.00 | -0.45 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,250.00 | 70.00 | 79.40 | 74.70 | 58.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.81 | 0.00 | -0.49 | 8/6/2026 | 8/21/2026 4:00:03 PM EST |
| 1,260.00 | 62.00 | 71.30 | 66.65 | % | 0.05 | 0 | 0 | 0.22 | 0.77 | 0.00 | -0.52 | 8/21/2026 4:00:03 PM EST | |||
| 1,270.00 | 54.00 | 63.70 | 58.85 | % | 0.05 | 0 | 0 | 0.22 | 0.73 | 0.00 | -0.54 | 8/21/2026 4:00:03 PM EST | |||
| 1,280.00 | 47.00 | 56.60 | 51.80 | 56.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.22 | 0.69 | 0.00 | -0.57 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 1,290.00 | 40.00 | 49.90 | 44.95 | 56.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.64 | 0.00 | -0.58 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 1,300.00 | 34.00 | 43.50 | 38.75 | 55.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.59 | 0.01 | -0.59 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 1,310.00 | 29.00 | 35.60 | 32.30 | 36.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.53 | 0.01 | -0.59 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 1,320.00 | 24.00 | 30.70 | 27.35 | 28.65 | +2.11 | +7.95% | 0.02 | 73 | 2 | 0.21 | 0.48 | 0.01 | -0.58 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 1,330.00 | 19.00 | 26.50 | 22.75 | 28.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.21 | 0.43 | 0.01 | -0.56 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 1,340.00 | 15.00 | 24.00 | 19.50 | 23.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.21 | 0.37 | 0.01 | -0.54 | 8/12/2026 | 8/21/2026 4:00:03 PM EST |
| 1,350.00 | 12.90 | 19.00 | 15.95 | 22.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.32 | 0.00 | -0.51 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 1,360.00 | 10.70 | 15.20 | 12.95 | 14.00 | -2.60 | -15.67% | 0.01 | 239 | 1 | 0.21 | 0.28 | 0.00 | -0.47 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 1,370.00 | 7.40 | 14.00 | 10.70 | % | 0.01 | 0 | 0 | 0.21 | 0.24 | 0.00 | -0.43 | 8/21/2026 4:00:03 PM EST | |||
| 1,380.00 | 6.70 | 12.00 | 9.35 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.22 | 0.20 | 0.00 | -0.39 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 1,390.00 | 2.85 | 11.00 | 6.93 | 6.30 | -4.50 | -41.67% | 0.00 | 9 | 31 | 0.21 | 0.17 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 1,400.00 | 1.70 | 10.00 | 5.85 | 45.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.14 | 0.00 | -0.31 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.12 | 0.00 | -0.28 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 10.00 | 5.00 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.10 | 0.00 | -0.24 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,430.00 | 1.00 | 10.00 | 5.50 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.24 | 0.07 | 0.00 | -0.20 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 1,440.00 | 0.00 | 10.00 | 5.00 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.06 | 0.00 | -0.17 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.05 | 0.00 | -0.14 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.12 | 8/21/2026 4:00:03 PM EST | |||
| 1,470.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.09 | 8/21/2026 4:00:03 PM EST | |||
| 1,480.00 | 0.00 | 10.00 | 5.00 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.02 | 0.00 | -0.07 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 1,490.00 | 0.00 | 10.00 | 5.00 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.02 | 0.00 | -0.06 | 7/30/2026 | 8/21/2026 4:00:03 PM EST |
| 1,500.00 | 0.00 | 10.00 | 5.00 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.01 | 0.00 | -0.04 | 7/31/2026 | 8/21/2026 4:00:03 PM EST |
| 1,510.00 | 0.00 | 10.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | -0.03 | 7/22/2026 | 8/21/2026 4:00:03 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.03 | 8/21/2026 4:00:03 PM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/21/2026 4:00:03 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/21/2026 4:00:03 PM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,620.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,640.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 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 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,080.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.04 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | -0.11 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.15 | 8/21/2026 4:00:03 PM EST | |||
| 1,160.00 | 0.00 | 10.00 | 5.00 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.19 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,180.00 | 0.00 | 10.00 | 5.00 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.38 | -0.04 | 0.00 | -0.23 | 8/10/2026 | 8/21/2026 4:00:03 PM EST |
| 1,200.00 | 0.00 | 10.00 | 5.00 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | -0.06 | 0.00 | -0.29 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 1,220.00 | 0.10 | 10.00 | 5.05 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | -0.11 | 0.00 | -0.39 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,230.00 | 1.00 | 10.30 | 5.65 | 8.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | -0.13 | 0.00 | -0.42 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,240.00 | 2.00 | 11.60 | 6.80 | % | 0.01 | 0 | 0 | 0.21 | -0.16 | 0.00 | -0.45 | 8/21/2026 4:00:03 PM EST | |||
| 1,250.00 | 4.00 | 13.10 | 8.55 | 27.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.21 | -0.19 | 0.00 | -0.49 | 8/5/2026 | 8/21/2026 4:00:03 PM EST |
| 1,260.00 | 6.00 | 15.10 | 10.55 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.23 | 0.00 | -0.52 | 7/27/2026 | 8/21/2026 4:00:03 PM EST |
| 1,270.00 | 9.00 | 17.50 | 13.25 | 15.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | -0.27 | 0.00 | -0.54 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 1,280.00 | 11.00 | 20.30 | 15.65 | 17.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | -0.31 | 0.00 | -0.57 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,290.00 | 15.40 | 23.50 | 19.45 | % | 0.02 | 0 | 0 | 0.21 | -0.36 | 0.00 | -0.58 | 8/21/2026 4:00:03 PM EST | |||
| 1,300.00 | 18.00 | 27.40 | 22.70 | 20.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.20 | -0.41 | 0.01 | -0.59 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 1,310.00 | 24.30 | 31.20 | 27.75 | 28.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.20 | -0.47 | 0.01 | -0.59 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 1,320.00 | 29.50 | 36.10 | 32.80 | % | 0.02 | 0 | 0 | 0.20 | -0.52 | 0.01 | -0.58 | 8/21/2026 4:00:03 PM EST | |||
| 1,330.00 | 35.40 | 41.80 | 38.60 | 70.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | -0.57 | 0.01 | -0.56 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 1,340.00 | 39.00 | 48.00 | 43.50 | % | 0.03 | 0 | 0 | 0.19 | -0.63 | 0.01 | -0.54 | 8/21/2026 4:00:03 PM EST | |||
| 1,350.00 | 47.30 | 54.00 | 50.65 | % | 0.04 | 0 | 0 | 0.19 | -0.68 | 0.00 | -0.51 | 8/21/2026 4:00:03 PM EST | |||
| 1,360.00 | 53.80 | 61.00 | 57.40 | 68.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.19 | -0.72 | 0.00 | -0.47 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 1,370.00 | 62.60 | 69.00 | 65.80 | 54.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.19 | -0.76 | 0.00 | -0.43 | 7/31/2026 | 8/21/2026 4:00:03 PM EST |
| 1,380.00 | 69.60 | 77.00 | 73.30 | 60.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | -0.80 | 0.00 | -0.39 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 1,390.00 | 77.90 | 85.00 | 81.45 | 57.83 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.18 | -0.83 | 0.00 | -0.35 | 7/31/2026 | 8/21/2026 4:00:03 PM EST |
| 1,400.00 | 86.70 | 94.00 | 90.35 | 100.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.17 | -0.86 | 0.00 | -0.31 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 1,410.00 | 95.00 | 104.00 | 99.50 | % | 0.07 | 0 | 0 | 0.26 | -0.88 | 0.00 | -0.28 | 8/21/2026 4:00:03 PM EST | |||
| 1,420.00 | 104.20 | 114.00 | 109.10 | % | 0.08 | 0 | 0 | 0.28 | -0.90 | 0.00 | -0.24 | 8/21/2026 4:00:03 PM EST | |||
| 1,430.00 | 114.00 | 123.00 | 118.50 | % | 0.08 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.20 | 8/21/2026 4:00:03 PM EST | |||
| 1,440.00 | 123.20 | 133.00 | 128.10 | % | 0.09 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.17 | 8/21/2026 4:00:03 PM EST | |||
| 1,450.00 | 133.00 | 142.90 | 137.95 | 95.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.14 | 7/29/2026 | 8/21/2026 4:00:03 PM EST |
| 1,460.00 | 143.10 | 152.80 | 147.95 | 117.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.12 | 7/29/2026 | 8/21/2026 4:00:03 PM EST |
| 1,470.00 | 153.00 | 162.80 | 157.90 | % | 0.11 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.09 | 8/21/2026 4:00:03 PM EST | |||
| 1,480.00 | 163.10 | 172.80 | 167.95 | % | 0.11 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.07 | 8/21/2026 4:00:03 PM EST | |||
| 1,490.00 | 173.00 | 182.80 | 177.90 | % | 0.12 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.06 | 8/21/2026 4:00:03 PM EST | |||
| 1,500.00 | 183.00 | 192.80 | 187.90 | % | 0.13 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.04 | 8/21/2026 4:00:03 PM EST | |||
| 1,510.00 | 193.00 | 202.80 | 197.90 | % | 0.13 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 8/21/2026 4:00:03 PM EST | |||
| 1,520.00 | 203.00 | 212.80 | 207.90 | % | 0.14 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 8/21/2026 4:00:03 PM EST | |||
| 1,540.00 | 223.00 | 232.80 | 227.90 | % | 0.15 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 1,560.00 | 243.10 | 252.80 | 247.95 | % | 0.16 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 1,580.00 | 263.00 | 272.80 | 267.90 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,600.00 | 283.00 | 292.80 | 287.90 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,620.00 | 303.00 | 312.80 | 307.90 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,640.00 | 323.00 | 332.80 | 327.90 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 1,660.00 | 343.00 | 352.80 | 347.90 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST |