Options Chain for WW GRAINGER INC COM (GWW) - $1,162.94 as of 4/19/2026 4:19:21 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
840.00 321.00 330.80 325.90 % 0.39 0 0 0.82 1.00 0.00 -0.02 4/20/2026 3:59:50 PM EST
850.00 311.00 320.80 315.90 291.70 0.00 0.00% 0.37 0 1 0.83 1.00 0.00 -0.01 4/13/2026 4/20/2026 3:59:50 PM EST
860.00 301.00 310.90 305.95 % 0.36 0 0 0.81 1.00 0.00 -0.01 4/20/2026 3:59:50 PM EST
870.00 291.00 300.90 295.95 % 0.34 0 0 0.79 1.00 0.00 -0.01 4/20/2026 3:59:50 PM EST
880.00 281.00 290.90 285.95 % 0.32 0 0 0.76 1.00 0.00 -0.02 4/20/2026 3:59:50 PM EST
890.00 271.00 280.90 275.95 % 0.31 0 0 0.74 1.00 0.00 -0.02 4/20/2026 3:59:50 PM EST
900.00 261.00 270.90 265.95 165.80 0.00 0.00% 0.30 0 1 0.72 0.99 0.00 -0.03 3/23/2026 4/20/2026 3:59:50 PM EST
910.00 252.00 261.50 256.75 % 0.28 0 0 0.70 0.99 0.00 -0.04 4/20/2026 3:59:50 PM EST
920.00 242.00 251.80 246.90 % 0.27 0 0 0.67 0.99 0.00 -0.05 4/20/2026 3:59:50 PM EST
930.00 232.00 240.30 236.15 % 0.25 0 0 0.65 0.99 0.00 -0.06 4/20/2026 3:59:50 PM EST
940.00 222.10 230.80 226.45 % 0.24 0 0 0.63 0.99 0.00 -0.07 4/20/2026 3:59:50 PM EST
950.00 213.00 221.40 217.20 % 0.23 0 0 0.59 0.98 0.00 -0.09 4/20/2026 3:59:50 PM EST
960.00 203.30 209.70 206.50 % 0.22 0 0 0.40 0.98 0.00 -0.11 4/20/2026 3:59:50 PM EST
970.00 194.00 199.90 196.95 % 0.20 0 0 0.51 0.96 0.00 -0.25 4/20/2026 3:59:50 PM EST
980.00 184.00 190.30 187.15 % 0.19 0 0 0.50 0.96 0.00 -0.28 4/20/2026 3:59:50 PM EST
990.00 174.00 182.30 178.15 % 0.18 0 0 0.50 0.95 0.00 -0.32 4/20/2026 3:59:50 PM EST
1,000.00 164.00 172.60 168.30 % 0.17 0 0 0.50 0.94 0.00 -0.35 4/20/2026 3:59:50 PM EST
1,010.00 154.00 163.10 158.55 % 0.16 0 0 0.48 0.93 0.00 -0.38 4/20/2026 3:59:50 PM EST
1,020.00 145.00 154.00 149.50 % 0.15 0 0 0.34 0.92 0.00 -0.42 4/20/2026 3:59:50 PM EST
1,030.00 136.00 144.20 140.10 159.37 0.00 0.00% 0.14 0 1 0.32 0.92 0.00 -0.40 4/9/2026 4/20/2026 3:59:50 PM EST
1,040.00 126.00 135.20 130.60 % 0.13 0 0 0.34 0.90 0.00 -0.43 4/20/2026 3:59:50 PM EST
1,050.00 117.00 126.30 121.65 % 0.12 0 9 0.34 0.89 0.00 -0.46 4/20/2026 3:59:50 PM EST
1,060.00 108.00 116.70 112.35 % 0.11 0 7 0.33 0.87 0.00 -0.50 4/20/2026 3:59:50 PM EST
1,070.00 100.00 107.00 103.50 72.40 0.00 0.00% 0.10 0 2 0.32 0.85 0.00 -0.54 4/6/2026 4/20/2026 3:59:50 PM EST
1,080.00 91.00 99.30 95.15 54.00 0.00 0.00% 0.09 0 4 0.33 0.82 0.00 -0.58 3/31/2026 4/20/2026 3:59:50 PM EST
1,090.00 83.00 89.20 86.10 91.20 0.00 0.00% 0.08 0 7 0.31 0.79 0.00 -0.62 4/13/2026 4/20/2026 3:59:50 PM EST
1,100.00 75.00 81.60 78.30 83.50 0.00 0.00% 0.07 0 18 0.31 0.76 0.00 -0.65 4/13/2026 4/20/2026 3:59:50 PM EST
1,110.00 68.00 73.90 70.95 40.30 0.00 0.00% 0.06 0 25 0.31 0.73 0.00 -0.69 4/7/2026 4/20/2026 3:59:50 PM EST
1,120.00 60.00 68.00 64.00 41.30 0.00 0.00% 0.06 0 9 0.31 0.70 0.00 -0.71 4/7/2026 4/20/2026 3:59:50 PM EST
1,130.00 53.00 60.10 56.55 67.83 0.00 0.00% 0.05 0 4 0.31 0.66 0.00 -0.72 4/10/2026 4/20/2026 3:59:50 PM EST
1,140.00 46.60 54.40 50.50 47.25 0.00 0.00% 0.04 0 35 0.31 0.62 0.00 -0.73 4/17/2026 4/20/2026 3:59:50 PM EST
1,150.00 40.80 46.60 43.70 33.20 0.00 0.00% 0.04 0 20 0.30 0.58 0.00 -0.73 4/8/2026 4/20/2026 3:59:50 PM EST
1,160.00 35.00 41.00 38.00 36.80 +1.77 +5.06% 0.03 29 126 0.30 0.53 0.00 -0.71 4/20/2026 4/20/2026 3:59:50 PM EST
1,170.00 29.80 35.10 32.45 22.95 0.00 0.00% 0.03 0 8 0.29 0.49 0.00 -0.69 4/15/2026 4/20/2026 3:59:50 PM EST
1,180.00 24.00 30.50 27.25 20.85 0.00 0.00% 0.02 0 45 0.28 0.44 0.00 -0.66 4/15/2026 4/20/2026 3:59:50 PM EST
1,190.00 20.00 26.10 23.05 22.34 +0.04 +0.18% 0.02 1 10 0.28 0.39 0.00 -0.63 4/20/2026 4/20/2026 3:59:50 PM EST
1,200.00 16.60 22.10 19.35 13.55 0.00 0.00% 0.02 0 5 0.28 0.34 0.00 -0.59 4/15/2026 4/20/2026 3:59:50 PM EST
1,210.00 13.00 19.00 16.00 18.22 0.00 0.00% 0.01 0 26 0.28 0.30 0.00 -0.56 4/9/2026 4/20/2026 3:59:50 PM EST
1,220.00 10.50 15.30 12.90 11.23 -2.27 -16.82% 0.01 5 13 0.27 0.26 0.00 -0.54 4/20/2026 4/20/2026 3:59:50 PM EST
1,240.00 6.40 11.40 8.90 8.68 0.00 0.00% 0.01 0 17 0.28 0.21 0.00 -0.52 4/14/2026 4/20/2026 3:59:50 PM EST
1,260.00 2.90 7.10 5.00 5.30 0.00 0.00% 0.00 4 4 0.26 0.20 0.00 -0.57 4/20/2026 4/20/2026 3:59:50 PM EST
1,280.00 0.05 8.20 4.13 % 0.00 0 0 0.24 0.18 0.00 -0.59 4/20/2026 3:59:50 PM EST
1,300.00 0.05 6.70 3.38 % 0.00 0 0 0.26 0.16 0.00 -0.60 4/20/2026 3:59:50 PM EST
1,320.00 0.00 4.80 2.40 1.41 0.00 0.00% 0.00 0 1 0.36 0.11 0.00 -0.42 4/17/2026 4/20/2026 3:59:50 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
840.00 0.10 5.10 2.60 % 0.00 0 0 0.63 0.00 0.00 -0.02 4/20/2026 3:59:50 PM EST
850.00 0.00 4.80 2.40 % 0.00 0 0 0.76 0.00 0.00 -0.01 4/20/2026 3:59:50 PM EST
860.00 0.00 4.80 2.40 % 0.00 0 0 0.74 0.00 0.00 -0.01 4/20/2026 3:59:50 PM EST
870.00 0.00 4.80 2.40 2.00 0.00 0.00% 0.00 0 2 0.71 0.00 0.00 -0.01 4/1/2026 4/20/2026 3:59:50 PM EST
880.00 0.00 4.80 2.40 2.01 0.00 0.00% 0.00 0 1 0.69 0.00 0.00 -0.02 4/7/2026 4/20/2026 3:59:50 PM EST
890.00 0.00 4.80 2.40 % 0.00 0 0 0.67 0.00 0.00 -0.02 4/20/2026 3:59:50 PM EST
900.00 0.00 4.80 2.40 % 0.00 0 0 0.65 -0.01 0.00 -0.03 4/20/2026 3:59:50 PM EST
910.00 0.00 4.80 2.40 % 0.00 0 0 0.62 -0.01 0.00 -0.04 4/20/2026 3:59:50 PM EST
920.00 0.00 4.80 2.40 7.60 0.00 0.00% 0.00 0 1 0.60 -0.01 0.00 -0.05 3/25/2026 4/20/2026 3:59:50 PM EST
930.00 0.00 4.80 2.40 9.70 0.00 0.00% 0.00 0 3 0.58 -0.01 0.00 -0.06 3/30/2026 4/20/2026 3:59:50 PM EST
940.00 0.00 4.80 2.40 8.10 0.00 0.00% 0.00 0 5 0.56 -0.01 0.00 -0.07 3/31/2026 4/20/2026 3:59:50 PM EST
950.00 0.00 4.80 2.40 5.30 0.00 0.00% 0.00 0 3 0.53 -0.02 0.00 -0.09 4/7/2026 4/20/2026 3:59:50 PM EST
960.00 0.00 4.80 2.40 2.00 0.00 0.00% 0.00 0 2 0.51 -0.02 0.00 -0.11 4/17/2026 4/20/2026 3:59:50 PM EST
970.00 1.75 3.00 2.38 2.27 -1.53 -40.27% 0.00 1 3 0.42 -0.04 0.00 -0.25 4/20/2026 4/20/2026 3:59:50 PM EST
980.00 0.10 8.00 4.05 % 0.00 0 0 0.40 -0.04 0.00 -0.28 4/20/2026 3:59:50 PM EST
990.00 0.05 8.30 4.18 22.10 0.00 0.00% 0.00 0 1 0.37 -0.05 0.00 -0.32 3/27/2026 4/20/2026 3:59:50 PM EST
1,000.00 0.05 8.50 4.28 16.70 0.00 0.00% 0.00 0 21 0.36 -0.06 0.00 -0.35 3/31/2026 4/20/2026 3:59:50 PM EST
1,010.00 0.05 9.10 4.58 21.82 0.00 0.00% 0.00 0 1 0.35 -0.07 0.00 -0.38 3/25/2026 4/20/2026 3:59:50 PM EST
1,020.00 0.05 9.00 4.53 7.50 0.00 0.00% 0.00 0 3 0.33 -0.08 0.00 -0.42 4/9/2026 4/20/2026 3:59:50 PM EST
1,030.00 1.00 9.40 5.20 8.60 0.00 0.00% 0.01 0 4 0.35 -0.08 0.00 -0.40 4/15/2026 4/20/2026 3:59:50 PM EST
1,040.00 2.00 10.00 6.00 7.00 0.00 0.00% 0.01 0 20 0.35 -0.10 0.00 -0.43 4/17/2026 4/20/2026 3:59:50 PM EST
1,050.00 2.20 10.90 6.55 11.10 0.00 0.00% 0.01 0 14 0.34 -0.11 0.00 -0.46 4/15/2026 4/20/2026 3:59:50 PM EST
1,060.00 3.80 12.30 8.05 13.30 0.00 0.00% 0.01 0 11 0.35 -0.13 0.00 -0.50 4/15/2026 4/20/2026 3:59:50 PM EST
1,070.00 5.00 13.20 9.10 15.00 0.00 0.00% 0.01 0 10 0.34 -0.15 0.00 -0.54 4/15/2026 4/20/2026 3:59:50 PM EST
1,080.00 6.00 14.90 10.45 17.60 0.00 0.00% 0.01 0 11 0.33 -0.18 0.00 -0.58 4/15/2026 4/20/2026 3:59:50 PM EST
1,090.00 8.60 14.00 11.30 18.90 0.00 0.00% 0.01 0 17 0.32 -0.21 0.00 -0.62 4/16/2026 4/20/2026 3:59:50 PM EST
1,100.00 12.20 17.60 14.90 9.80 -14.10 -59.00% 0.01 2 21 0.33 -0.24 0.00 -0.65 4/20/2026 4/20/2026 3:59:50 PM EST
1,110.00 13.60 19.70 16.65 19.70 0.00 0.00% 0.01 0 29 0.32 -0.27 0.00 -0.69 4/14/2026 4/20/2026 3:59:50 PM EST
1,120.00 15.80 22.30 19.05 22.60 0.00 0.00% 0.02 0 22 0.31 -0.30 0.00 -0.71 4/14/2026 4/20/2026 3:59:50 PM EST
1,130.00 19.20 26.20 22.70 26.10 0.00 0.00% 0.02 0 5 0.31 -0.34 0.00 -0.72 4/14/2026 4/20/2026 3:59:50 PM EST
1,140.00 23.10 29.30 26.20 22.20 -14.20 -39.02% 0.02 1 6 0.31 -0.38 0.00 -0.73 4/20/2026 4/20/2026 3:59:50 PM EST
1,150.00 27.10 33.30 30.20 58.80 0.00 0.00% 0.03 0 11 0.31 -0.42 0.00 -0.73 4/6/2026 4/20/2026 3:59:50 PM EST
1,160.00 31.40 37.70 34.55 37.00 +3.41 +10.16% 0.03 8 28 0.30 -0.47 0.00 -0.71 4/20/2026 4/20/2026 3:59:50 PM EST
1,170.00 36.20 43.50 39.85 37.40 0.00 0.00% 0.03 0 4 0.30 -0.51 0.00 -0.69 4/17/2026 4/20/2026 3:59:50 PM EST
1,180.00 41.00 48.30 44.65 43.66 0.00 0.00% 0.04 0 16 0.29 -0.56 0.00 -0.66 4/17/2026 4/20/2026 3:59:50 PM EST
1,190.00 47.00 53.50 50.25 % 0.04 0 0 0.29 -0.61 0.00 -0.63 4/20/2026 3:59:50 PM EST
1,200.00 53.00 59.30 56.15 % 0.05 0 0 0.28 -0.66 0.00 -0.59 4/20/2026 3:59:50 PM EST
1,210.00 60.00 67.00 63.50 % 0.05 0 0 0.29 -0.70 0.00 -0.56 4/20/2026 3:59:50 PM EST
1,220.00 67.00 73.10 70.05 % 0.06 0 0 0.28 -0.74 0.00 -0.54 4/20/2026 3:59:50 PM EST
1,240.00 82.80 88.90 85.85 % 0.07 0 0 0.27 -0.79 0.00 -0.52 4/20/2026 3:59:50 PM EST
1,260.00 100.00 106.70 103.35 % 0.08 0 0 0.27 -0.80 0.00 -0.57 4/20/2026 3:59:50 PM EST
1,280.00 117.40 123.40 120.40 % 0.09 0 0 0.31 -0.82 0.00 -0.59 4/20/2026 3:59:50 PM EST
1,300.00 134.00 143.40 138.70 % 0.11 0 0 0.34 -0.84 0.00 -0.60 4/20/2026 3:59:50 PM EST
1,320.00 153.00 162.40 157.70 % 0.12 0 0 0.38 -0.89 0.00 -0.42 4/20/2026 3:59:50 PM EST