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 | 329.10 | 338.00 | 333.55 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:57 PM EST | |||
| 850.00 | 319.20 | 328.00 | 323.60 | 291.70 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:57 PM EST |
| 860.00 | 309.30 | 318.00 | 313.65 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/21/2026 3:59:57 PM EST | |||
| 870.00 | 299.40 | 308.00 | 303.70 | % | 0.35 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/21/2026 3:59:57 PM EST | |||
| 880.00 | 289.50 | 298.00 | 293.75 | % | 0.33 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/21/2026 3:59:57 PM EST | |||
| 890.00 | 279.40 | 288.50 | 283.95 | % | 0.32 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 4/21/2026 3:59:57 PM EST | |||
| 900.00 | 269.70 | 278.60 | 274.15 | 165.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.03 | 3/23/2026 | 4/21/2026 3:59:57 PM EST |
| 910.00 | 260.10 | 268.40 | 264.25 | % | 0.29 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 4/21/2026 3:59:57 PM EST | |||
| 920.00 | 250.30 | 258.60 | 254.45 | % | 0.28 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.05 | 4/21/2026 3:59:57 PM EST | |||
| 930.00 | 241.00 | 248.90 | 244.95 | % | 0.26 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.06 | 4/21/2026 3:59:57 PM EST | |||
| 940.00 | 231.00 | 238.90 | 234.95 | % | 0.25 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 4/21/2026 3:59:57 PM EST | |||
| 950.00 | 221.00 | 229.00 | 225.00 | % | 0.24 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.16 | 4/21/2026 3:59:57 PM EST | |||
| 960.00 | 211.10 | 219.40 | 215.25 | % | 0.22 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.16 | 4/21/2026 3:59:57 PM EST | |||
| 970.00 | 202.00 | 209.20 | 205.60 | % | 0.21 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.17 | 4/21/2026 3:59:57 PM EST | |||
| 980.00 | 192.00 | 200.00 | 196.00 | % | 0.20 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.22 | 4/21/2026 3:59:57 PM EST | |||
| 990.00 | 182.00 | 190.20 | 186.10 | % | 0.19 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.25 | 4/21/2026 3:59:57 PM EST | |||
| 1,000.00 | 173.00 | 180.30 | 176.65 | % | 0.18 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.27 | 4/21/2026 3:59:57 PM EST | |||
| 1,010.00 | 163.00 | 171.00 | 167.00 | % | 0.17 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.30 | 4/21/2026 3:59:57 PM EST | |||
| 1,020.00 | 153.00 | 161.60 | 157.30 | % | 0.15 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.33 | 4/21/2026 3:59:57 PM EST | |||
| 1,030.00 | 143.20 | 152.20 | 147.70 | 159.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | 0.92 | 0.00 | -0.35 | 4/9/2026 | 4/21/2026 3:59:57 PM EST |
| 1,040.00 | 135.00 | 142.80 | 138.90 | % | 0.13 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.39 | 4/21/2026 3:59:57 PM EST | |||
| 1,050.00 | 124.00 | 133.70 | 128.85 | % | 0.12 | 0 | 9 | 0.38 | 0.89 | 0.00 | -0.41 | 4/21/2026 3:59:57 PM EST | |||
| 1,060.00 | 115.00 | 124.40 | 119.70 | % | 0.11 | 0 | 7 | 0.38 | 0.87 | 0.00 | -0.45 | 4/21/2026 3:59:57 PM EST | |||
| 1,070.00 | 106.00 | 115.40 | 110.70 | 72.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | 0.86 | 0.00 | -0.48 | 4/6/2026 | 4/21/2026 3:59:57 PM EST |
| 1,080.00 | 99.00 | 106.90 | 102.95 | 54.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.37 | 0.83 | 0.00 | -0.52 | 3/31/2026 | 4/21/2026 3:59:57 PM EST |
| 1,090.00 | 90.00 | 98.20 | 94.10 | 91.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.36 | 0.81 | 0.00 | -0.55 | 4/13/2026 | 4/21/2026 3:59:57 PM EST |
| 1,100.00 | 82.00 | 89.80 | 85.90 | 83.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.35 | 0.78 | 0.00 | -0.59 | 4/13/2026 | 4/21/2026 3:59:57 PM EST |
| 1,110.00 | 74.00 | 81.80 | 77.90 | 40.30 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.34 | 0.75 | 0.00 | -0.63 | 4/7/2026 | 4/21/2026 3:59:57 PM EST |
| 1,120.00 | 67.00 | 73.90 | 70.45 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.34 | 0.72 | 0.00 | -0.66 | 4/7/2026 | 4/21/2026 3:59:57 PM EST |
| 1,130.00 | 59.00 | 65.10 | 62.05 | 67.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | 0.68 | 0.00 | -0.69 | 4/10/2026 | 4/21/2026 3:59:57 PM EST |
| 1,140.00 | 53.00 | 58.70 | 55.85 | 49.30 | +2.05 | +4.34% | 0.05 | 1 | 35 | 0.33 | 0.64 | 0.00 | -0.71 | 4/21/2026 | 4/21/2026 3:59:57 PM EST |
| 1,150.00 | 46.00 | 51.80 | 48.90 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.32 | 0.60 | 0.00 | -0.73 | 4/8/2026 | 4/21/2026 3:59:57 PM EST |
| 1,160.00 | 40.00 | 46.90 | 43.45 | 36.80 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.32 | 0.56 | 0.00 | -0.73 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 1,170.00 | 34.00 | 41.00 | 37.50 | 33.00 | +10.05 | +43.80% | 0.03 | 1 | 8 | 0.31 | 0.52 | 0.00 | -0.73 | 4/21/2026 | 4/21/2026 3:59:57 PM EST |
| 1,180.00 | 29.00 | 36.00 | 32.50 | 20.85 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.31 | 0.47 | 0.00 | -0.73 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,190.00 | 24.10 | 31.10 | 27.60 | 22.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | 0.43 | 0.00 | -0.71 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 1,200.00 | 20.00 | 27.20 | 23.60 | 13.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | 0.38 | 0.00 | -0.68 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,210.00 | 16.00 | 24.20 | 20.10 | 18.22 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.30 | 0.34 | 0.00 | -0.65 | 4/9/2026 | 4/21/2026 3:59:57 PM EST |
| 1,220.00 | 13.80 | 19.50 | 16.65 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | 0.30 | 0.00 | -0.61 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 1,240.00 | 7.70 | 13.70 | 10.70 | 8.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | 0.22 | 0.00 | -0.52 | 4/14/2026 | 4/21/2026 3:59:57 PM EST |
| 1,260.00 | 5.60 | 11.00 | 8.30 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | 0.16 | 0.00 | -0.41 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 1,280.00 | 3.70 | 8.10 | 5.90 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.32 | 4/21/2026 3:59:57 PM EST | |||
| 1,300.00 | 1.20 | 3.90 | 2.55 | 2.45 | % | 0.00 | 1 | 0 | 0.27 | 0.07 | 0.00 | -0.23 | 4/21/2026 | 4/21/2026 3:59:57 PM EST | |
| 1,320.00 | 0.40 | 4.00 | 2.20 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.04 | 0.00 | -0.16 | 4/17/2026 | 4/21/2026 3:59:57 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 | 6.70 | 3.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:57 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:57 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/21/2026 3:59:57 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/21/2026 3:59:57 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/21/2026 3:59:57 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 4/21/2026 3:59:57 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 4/21/2026 3:59:57 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 4/21/2026 3:59:57 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.05 | 3/25/2026 | 4/21/2026 3:59:57 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.06 | 3/30/2026 | 4/21/2026 3:59:57 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | -0.01 | 0.00 | -0.07 | 3/31/2026 | 4/21/2026 3:59:57 PM EST |
| 950.00 | 0.05 | 5.00 | 2.53 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.16 | 4/7/2026 | 4/21/2026 3:59:57 PM EST |
| 960.00 | 0.05 | 5.50 | 2.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.03 | 0.00 | -0.16 | 4/17/2026 | 4/21/2026 3:59:57 PM EST |
| 970.00 | 1.75 | 3.70 | 2.73 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.03 | 0.00 | -0.17 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 980.00 | 0.05 | 8.10 | 4.08 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.22 | 4/21/2026 3:59:57 PM EST | |||
| 990.00 | 0.05 | 8.30 | 4.18 | 22.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.05 | 0.00 | -0.25 | 3/27/2026 | 4/21/2026 3:59:57 PM EST |
| 1,000.00 | 0.10 | 8.50 | 4.30 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.06 | 0.00 | -0.27 | 3/31/2026 | 4/21/2026 3:59:57 PM EST |
| 1,010.00 | 0.15 | 8.70 | 4.43 | 21.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.07 | 0.00 | -0.30 | 3/25/2026 | 4/21/2026 3:59:57 PM EST |
| 1,020.00 | 0.35 | 8.90 | 4.63 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.07 | 0.00 | -0.33 | 4/9/2026 | 4/21/2026 3:59:57 PM EST |
| 1,030.00 | 1.10 | 9.20 | 5.15 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.08 | 0.00 | -0.35 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,040.00 | 1.05 | 9.10 | 5.08 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | -0.10 | 0.00 | -0.39 | 4/17/2026 | 4/21/2026 3:59:57 PM EST |
| 1,050.00 | 2.00 | 10.50 | 6.25 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.11 | 0.00 | -0.41 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,060.00 | 3.00 | 11.30 | 7.15 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | -0.13 | 0.00 | -0.45 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,070.00 | 4.00 | 12.70 | 8.35 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.14 | 0.00 | -0.48 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,080.00 | 5.00 | 14.10 | 9.55 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.17 | 0.00 | -0.52 | 4/15/2026 | 4/21/2026 3:59:57 PM EST |
| 1,090.00 | 7.90 | 15.10 | 11.50 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | -0.19 | 0.00 | -0.55 | 4/16/2026 | 4/21/2026 3:59:57 PM EST |
| 1,100.00 | 10.40 | 16.80 | 13.60 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.34 | -0.22 | 0.00 | -0.59 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 1,110.00 | 11.00 | 19.30 | 15.15 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | -0.25 | 0.00 | -0.63 | 4/14/2026 | 4/21/2026 3:59:57 PM EST |
| 1,120.00 | 13.00 | 21.40 | 17.20 | 22.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.32 | -0.28 | 0.00 | -0.66 | 4/14/2026 | 4/21/2026 3:59:57 PM EST |
| 1,130.00 | 17.00 | 23.20 | 20.10 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.32 | 0.00 | -0.69 | 4/14/2026 | 4/21/2026 3:59:57 PM EST |
| 1,140.00 | 20.00 | 26.20 | 23.10 | 22.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | -0.36 | 0.00 | -0.71 | 4/20/2026 | 4/21/2026 3:59:57 PM EST |
| 1,150.00 | 24.00 | 29.40 | 26.70 | 58.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.30 | -0.40 | 0.00 | -0.73 | 4/6/2026 | 4/21/2026 3:59:57 PM EST |
| 1,160.00 | 27.00 | 33.10 | 30.05 | 30.60 | -6.40 | -17.30% | 0.03 | 1 | 36 | 0.29 | -0.44 | 0.00 | -0.73 | 4/21/2026 | 4/21/2026 3:59:57 PM EST |
| 1,170.00 | 32.80 | 39.20 | 36.00 | 38.40 | +1.00 | +2.68% | 0.03 | 1 | 4 | 0.30 | -0.48 | 0.00 | -0.73 | 4/21/2026 | 4/21/2026 3:59:57 PM EST |
| 1,180.00 | 38.00 | 44.10 | 41.05 | 43.66 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.30 | -0.53 | 0.00 | -0.73 | 4/17/2026 | 4/21/2026 3:59:57 PM EST |
| 1,190.00 | 42.00 | 49.80 | 45.90 | % | 0.04 | 0 | 0 | 0.29 | -0.57 | 0.00 | -0.71 | 4/21/2026 3:59:57 PM EST | |||
| 1,200.00 | 48.00 | 55.70 | 51.85 | % | 0.04 | 0 | 0 | 0.29 | -0.62 | 0.00 | -0.68 | 4/21/2026 3:59:57 PM EST | |||
| 1,210.00 | 54.00 | 62.00 | 58.00 | % | 0.05 | 0 | 0 | 0.28 | -0.66 | 0.00 | -0.65 | 4/21/2026 3:59:57 PM EST | |||
| 1,220.00 | 61.00 | 68.80 | 64.90 | % | 0.05 | 0 | 0 | 0.28 | -0.70 | 0.00 | -0.61 | 4/21/2026 3:59:57 PM EST | |||
| 1,240.00 | 76.00 | 83.40 | 79.70 | % | 0.06 | 0 | 0 | 0.26 | -0.78 | 0.00 | -0.52 | 4/21/2026 3:59:57 PM EST | |||
| 1,260.00 | 92.00 | 99.50 | 95.75 | % | 0.08 | 0 | 0 | 0.25 | -0.84 | 0.00 | -0.41 | 4/21/2026 3:59:57 PM EST | |||
| 1,280.00 | 109.80 | 115.60 | 112.70 | % | 0.09 | 0 | 0 | 0.22 | -0.89 | 0.00 | -0.32 | 4/21/2026 3:59:57 PM EST | |||
| 1,300.00 | 128.00 | 134.00 | 131.00 | % | 0.10 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.23 | 4/21/2026 3:59:57 PM EST | |||
| 1,320.00 | 146.00 | 153.10 | 149.55 | % | 0.11 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.16 | 4/21/2026 3:59:57 PM EST |