Options Chain for WW GRAINGER INC COM (GWW) - $1,289.17 as of 9/9/2026 10:21:53 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 | 214.30 | 223.60 | 218.95 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,080.00 | 194.50 | 203.50 | 199.00 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,100.00 | 174.30 | 183.70 | 179.00 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,120.00 | 154.50 | 163.80 | 159.15 | % | 0.14 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,140.00 | 134.40 | 143.90 | 139.15 | % | 0.12 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 9/9/2026 9:59:02 AM EST | |||
| 1,160.00 | 115.10 | 124.00 | 119.55 | % | 0.10 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.09 | 9/9/2026 9:59:02 AM EST | |||
| 1,180.00 | 95.60 | 104.00 | 99.80 | 200.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.34 | 7/23/2026 | 9/9/2026 9:59:02 AM EST |
| 1,200.00 | 76.30 | 85.00 | 80.65 | 106.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.37 | 0.96 | 0.00 | -0.62 | 8/20/2026 | 9/9/2026 9:59:02 AM EST |
| 1,220.00 | 57.70 | 67.00 | 62.35 | 105.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.90 | 0.00 | -0.84 | 8/27/2026 | 9/9/2026 9:59:02 AM EST |
| 1,230.00 | 49.00 | 58.40 | 53.70 | 173.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.86 | 0.00 | -0.96 | 7/17/2026 | 9/9/2026 9:59:02 AM EST |
| 1,240.00 | 40.90 | 50.00 | 45.45 | 92.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.81 | 0.01 | -1.06 | 8/14/2026 | 9/9/2026 9:59:02 AM EST |
| 1,250.00 | 33.90 | 41.80 | 37.85 | 58.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.75 | 0.01 | -1.16 | 8/6/2026 | 9/9/2026 9:59:02 AM EST |
| 1,260.00 | 26.30 | 35.20 | 30.75 | % | 0.02 | 0 | 0 | 0.23 | 0.69 | 0.01 | -1.24 | 9/9/2026 9:59:02 AM EST | |||
| 1,270.00 | 20.80 | 28.80 | 24.80 | % | 0.02 | 0 | 0 | 0.24 | 0.61 | 0.01 | -1.28 | 9/9/2026 9:59:02 AM EST | |||
| 1,280.00 | 16.50 | 23.00 | 19.75 | 22.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.53 | 0.01 | -1.29 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,290.00 | 12.10 | 18.00 | 15.05 | 16.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.45 | 0.01 | -1.26 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,300.00 | 8.00 | 15.00 | 11.50 | 13.43 | -16.18 | -54.65% | 0.01 | 1 | 14 | 0.25 | 0.38 | 0.01 | -1.18 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,310.00 | 6.50 | 12.00 | 9.25 | 10.23 | -4.30 | -29.60% | 0.01 | 1 | 14 | 0.25 | 0.30 | 0.01 | -1.08 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,320.00 | 4.00 | 10.00 | 7.00 | 11.33 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.25 | 0.24 | 0.01 | -0.95 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,330.00 | 2.00 | 6.70 | 4.35 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.19 | 0.01 | -0.81 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,340.00 | 0.10 | 10.00 | 5.05 | 14.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.14 | 0.00 | -0.67 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,350.00 | 0.05 | 6.50 | 3.28 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.23 | 0.10 | 0.00 | -0.53 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,360.00 | 0.00 | 10.00 | 5.00 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.43 | 0.07 | 0.00 | -0.40 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,370.00 | 0.00 | 10.00 | 5.00 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.05 | 0.00 | -0.30 | 8/24/2026 | 9/9/2026 9:59:02 AM EST |
| 1,380.00 | 0.70 | 10.00 | 5.35 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | 0.03 | 0.00 | -0.22 | 8/18/2026 | 9/9/2026 9:59:02 AM EST |
| 1,390.00 | 0.40 | 10.00 | 5.20 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | 0.02 | 0.00 | -0.15 | 8/21/2026 | 9/9/2026 9:59:02 AM EST |
| 1,400.00 | 0.00 | 10.00 | 5.00 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.10 | 8/25/2026 | 9/9/2026 9:59:02 AM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.00 | -0.07 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,420.00 | 0.00 | 10.00 | 5.00 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.01 | 0.00 | -0.04 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,430.00 | 0.00 | 10.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,440.00 | 0.00 | 10.00 | 5.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 9:59:02 AM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 9:59:02 AM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/9/2026 9:59:02 AM EST | |||
| 1,470.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,480.00 | 0.00 | 10.00 | 5.00 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 9:59:02 AM EST |
| 1,490.00 | 0.00 | 10.00 | 5.00 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/9/2026 9:59:02 AM EST |
| 1,500.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:59:02 AM EST |
| 1,510.00 | 0.00 | 10.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 9:59:02 AM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/9/2026 9:59:02 AM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 9:59:02 AM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,620.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,640.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM 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 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,080.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 9/9/2026 9:59:02 AM EST | |||
| 1,160.00 | 0.00 | 10.00 | 5.00 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.09 | 8/14/2026 | 9/9/2026 9:59:02 AM EST |
| 1,180.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.02 | 0.00 | -0.34 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,200.00 | 0.00 | 10.00 | 5.00 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.04 | 0.00 | -0.62 | 8/18/2026 | 9/9/2026 9:59:02 AM EST |
| 1,220.00 | 0.10 | 10.00 | 5.05 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.10 | 0.00 | -0.84 | 8/28/2026 | 9/9/2026 9:59:02 AM EST |
| 1,230.00 | 0.10 | 10.00 | 5.05 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | -0.14 | 0.00 | -0.96 | 8/28/2026 | 9/9/2026 9:59:02 AM EST |
| 1,240.00 | 2.70 | 10.00 | 6.35 | 6.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.19 | 0.01 | -1.06 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,250.00 | 5.00 | 11.20 | 8.10 | 8.61 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.24 | -0.25 | 0.01 | -1.16 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,260.00 | 8.60 | 14.40 | 11.50 | 12.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.31 | 0.01 | -1.24 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,270.00 | 12.10 | 18.80 | 15.45 | 16.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | -0.39 | 0.01 | -1.28 | 9/8/2026 | 9/9/2026 9:59:02 AM EST |
| 1,280.00 | 16.00 | 24.70 | 20.35 | 5.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.47 | 0.01 | -1.29 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,290.00 | 23.00 | 28.90 | 25.95 | 7.36 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.24 | -0.55 | 0.01 | -1.26 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,300.00 | 28.80 | 35.40 | 32.10 | 30.08 | +17.64 | +141.81% | 0.02 | 2 | 53 | 0.24 | -0.62 | 0.01 | -1.18 | 9/9/2026 | 9/9/2026 9:59:02 AM EST |
| 1,310.00 | 35.50 | 42.60 | 39.05 | 27.30 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.24 | -0.70 | 0.01 | -1.08 | 8/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,320.00 | 43.60 | 50.60 | 47.10 | 21.37 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.30 | -0.76 | 0.01 | -0.95 | 9/4/2026 | 9/9/2026 9:59:02 AM EST |
| 1,330.00 | 51.40 | 60.00 | 55.70 | 70.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.81 | 0.01 | -0.81 | 8/7/2026 | 9/9/2026 9:59:02 AM EST |
| 1,340.00 | 60.40 | 69.00 | 64.70 | % | 0.05 | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.67 | 9/9/2026 9:59:02 AM EST | |||
| 1,350.00 | 69.70 | 78.40 | 74.05 | % | 0.05 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.53 | 9/9/2026 9:59:02 AM EST | |||
| 1,360.00 | 79.00 | 88.00 | 83.50 | 54.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | -0.93 | 0.00 | -0.40 | 9/3/2026 | 9/9/2026 9:59:02 AM EST |
| 1,370.00 | 88.70 | 97.70 | 93.20 | 54.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.95 | 0.00 | -0.30 | 7/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,380.00 | 98.50 | 107.20 | 102.85 | 60.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.97 | 0.00 | -0.22 | 8/3/2026 | 9/9/2026 9:59:02 AM EST |
| 1,390.00 | 108.30 | 117.90 | 113.10 | 57.83 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.47 | -0.98 | 0.00 | -0.15 | 7/31/2026 | 9/9/2026 9:59:02 AM EST |
| 1,400.00 | 118.20 | 127.40 | 122.80 | 100.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.99 | 0.00 | -0.10 | 8/20/2026 | 9/9/2026 9:59:02 AM EST |
| 1,410.00 | 128.10 | 137.80 | 132.95 | % | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.07 | 9/9/2026 9:59:02 AM EST | |||
| 1,420.00 | 138.10 | 147.20 | 142.65 | % | 0.10 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 9/9/2026 9:59:02 AM EST | |||
| 1,430.00 | 148.10 | 157.60 | 152.85 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.03 | 9/9/2026 9:59:02 AM EST | |||
| 1,440.00 | 158.10 | 167.00 | 162.55 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 9/9/2026 9:59:02 AM EST | |||
| 1,450.00 | 168.10 | 177.30 | 172.70 | 95.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,460.00 | 178.00 | 187.00 | 182.50 | 117.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 9/9/2026 9:59:02 AM EST |
| 1,470.00 | 188.10 | 197.20 | 192.65 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,480.00 | 198.10 | 207.20 | 202.65 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,490.00 | 208.10 | 217.20 | 212.65 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,500.00 | 218.10 | 227.20 | 222.65 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,510.00 | 228.10 | 237.20 | 232.65 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,520.00 | 238.00 | 247.00 | 242.50 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,540.00 | 258.10 | 267.20 | 262.65 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,560.00 | 278.10 | 287.60 | 282.85 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,580.00 | 298.10 | 307.20 | 302.65 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,600.00 | 318.10 | 327.30 | 322.70 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,620.00 | 338.10 | 347.60 | 342.85 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,640.00 | 358.10 | 367.20 | 362.65 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST | |||
| 1,660.00 | 378.10 | 387.20 | 382.65 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:02 AM EST |