Options Chain for WW GRAINGER INC COM (GWW) - $1,286.13 as of 9/3/2026 8:12:22 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 | 222.50 | 232.00 | 227.25 | % | 0.21 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,080.00 | 202.60 | 212.00 | 207.30 | % | 0.19 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,100.00 | 182.60 | 192.00 | 187.30 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,120.00 | 163.00 | 172.20 | 167.60 | % | 0.15 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 9/2/2026 3:59:54 PM EST | |||
| 1,140.00 | 143.00 | 152.10 | 147.55 | % | 0.13 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.07 | 9/2/2026 3:59:54 PM EST | |||
| 1,160.00 | 123.30 | 132.80 | 128.05 | % | 0.11 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.15 | 9/2/2026 3:59:54 PM EST | |||
| 1,180.00 | 104.00 | 113.20 | 108.60 | 200.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | 0.97 | 0.00 | -0.23 | 7/23/2026 | 9/2/2026 3:59:54 PM EST |
| 1,200.00 | 85.00 | 94.60 | 89.80 | 106.00 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.34 | 0.94 | 0.00 | -0.32 | 8/20/2026 | 9/2/2026 3:59:54 PM EST |
| 1,220.00 | 67.00 | 76.50 | 71.75 | 105.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.89 | 0.00 | -0.45 | 8/27/2026 | 9/2/2026 3:59:54 PM EST |
| 1,230.00 | 59.00 | 67.50 | 63.25 | 173.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | 0.85 | 0.00 | -0.51 | 7/17/2026 | 9/2/2026 3:59:54 PM EST |
| 1,240.00 | 51.00 | 58.40 | 54.70 | 92.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.81 | 0.00 | -0.58 | 8/14/2026 | 9/2/2026 3:59:54 PM EST |
| 1,250.00 | 44.30 | 50.70 | 47.50 | 58.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.76 | 0.01 | -0.64 | 8/6/2026 | 9/2/2026 3:59:54 PM EST |
| 1,260.00 | 36.70 | 43.20 | 39.95 | % | 0.03 | 0 | 0 | 0.22 | 0.70 | 0.01 | -0.70 | 9/2/2026 3:59:54 PM EST | |||
| 1,270.00 | 29.00 | 37.40 | 33.20 | % | 0.03 | 0 | 0 | 0.21 | 0.64 | 0.01 | -0.74 | 9/2/2026 3:59:54 PM EST | |||
| 1,280.00 | 23.00 | 31.50 | 27.25 | 56.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.57 | 0.01 | -0.77 | 8/11/2026 | 9/2/2026 3:59:54 PM EST |
| 1,290.00 | 17.00 | 26.50 | 21.75 | 56.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.50 | 0.01 | -0.78 | 8/4/2026 | 9/2/2026 3:59:54 PM EST |
| 1,300.00 | 13.00 | 22.00 | 17.50 | 29.61 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.21 | 0.43 | 0.01 | -0.76 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,310.00 | 11.60 | 17.70 | 14.65 | 23.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.22 | 0.36 | 0.01 | -0.73 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,320.00 | 8.10 | 14.50 | 11.30 | 14.67 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.22 | 0.30 | 0.01 | -0.68 | 9/2/2026 | 9/2/2026 3:59:54 PM EST |
| 1,330.00 | 4.70 | 12.10 | 8.40 | 11.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.21 | 0.25 | 0.01 | -0.63 | 9/2/2026 | 9/2/2026 3:59:54 PM EST |
| 1,340.00 | 2.30 | 10.00 | 6.15 | 10.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.20 | 0.20 | 0.00 | -0.56 | 9/1/2026 | 9/2/2026 3:59:54 PM EST |
| 1,350.00 | 0.00 | 10.00 | 5.00 | 21.38 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.15 | 0.00 | -0.45 | 8/26/2026 | 9/2/2026 3:59:54 PM EST |
| 1,360.00 | 2.00 | 6.80 | 4.40 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.23 | 0.13 | 0.00 | -0.43 | 9/1/2026 | 9/2/2026 3:59:54 PM EST |
| 1,370.00 | 0.00 | 10.00 | 5.00 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.09 | 0.00 | -0.31 | 8/24/2026 | 9/2/2026 3:59:54 PM EST |
| 1,380.00 | 0.70 | 10.00 | 5.35 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.27 | 0.08 | 0.00 | -0.29 | 8/18/2026 | 9/2/2026 3:59:54 PM EST |
| 1,390.00 | 0.40 | 6.00 | 3.20 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.25 | 0.06 | 0.00 | -0.26 | 8/21/2026 | 9/2/2026 3:59:54 PM EST |
| 1,400.00 | 0.00 | 10.00 | 5.00 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.03 | 0.00 | -0.15 | 8/25/2026 | 9/2/2026 3:59:54 PM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.02 | 0.00 | -0.11 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,420.00 | 0.00 | 10.00 | 5.00 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.02 | 0.00 | -0.08 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,430.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.01 | 0.00 | -0.06 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,440.00 | 0.00 | 10.00 | 5.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.49 | 0.01 | 0.00 | -0.04 | 8/27/2026 | 9/2/2026 3:59:54 PM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.01 | 0.00 | -0.03 | 8/27/2026 | 9/2/2026 3:59:54 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/2/2026 3:59:54 PM EST | |||
| 1,470.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/2/2026 3:59:54 PM EST | |||
| 1,480.00 | 0.00 | 10.00 | 5.00 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/2/2026 3:59:54 PM EST |
| 1,490.00 | 0.00 | 10.00 | 5.00 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/2/2026 3:59:54 PM EST |
| 1,500.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 3:59:54 PM EST |
| 1,510.00 | 0.00 | 10.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/2/2026 3:59:54 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/2/2026 3:59:54 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 3:59:54 PM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 3:59:54 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,620.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,640.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 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 | 0.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,080.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 3:59:54 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 3:59:54 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 9/2/2026 3:59:54 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.07 | 9/2/2026 3:59:54 PM EST | |||
| 1,160.00 | 0.10 | 2.75 | 1.43 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.02 | 0.00 | -0.15 | 8/14/2026 | 9/2/2026 3:59:54 PM EST |
| 1,180.00 | 0.00 | 10.00 | 5.00 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | -0.03 | 0.00 | -0.23 | 8/27/2026 | 9/2/2026 3:59:54 PM EST |
| 1,200.00 | 0.00 | 10.00 | 5.00 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.06 | 0.00 | -0.32 | 8/18/2026 | 9/2/2026 3:59:54 PM EST |
| 1,220.00 | 0.00 | 10.00 | 5.00 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.11 | 0.00 | -0.45 | 8/28/2026 | 9/2/2026 3:59:54 PM EST |
| 1,230.00 | 1.00 | 10.00 | 5.50 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | -0.15 | 0.00 | -0.51 | 8/28/2026 | 9/2/2026 3:59:54 PM EST |
| 1,240.00 | 3.00 | 9.30 | 6.15 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | -0.20 | 0.00 | -0.58 | 8/27/2026 | 9/2/2026 3:59:54 PM EST |
| 1,250.00 | 5.00 | 12.40 | 8.70 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.21 | -0.24 | 0.01 | -0.64 | 9/2/2026 | 9/2/2026 3:59:54 PM EST |
| 1,260.00 | 8.00 | 14.80 | 11.40 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.30 | 0.01 | -0.70 | 7/27/2026 | 9/2/2026 3:59:54 PM EST |
| 1,270.00 | 11.00 | 20.10 | 15.55 | 12.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | -0.36 | 0.01 | -0.74 | 8/28/2026 | 9/2/2026 3:59:54 PM EST |
| 1,280.00 | 15.00 | 24.30 | 19.65 | 16.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | -0.43 | 0.01 | -0.77 | 8/28/2026 | 9/2/2026 3:59:54 PM EST |
| 1,290.00 | 20.00 | 28.90 | 24.45 | 15.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.50 | 0.01 | -0.78 | 8/28/2026 | 9/2/2026 3:59:54 PM EST |
| 1,300.00 | 25.50 | 35.00 | 30.25 | 20.30 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.22 | -0.57 | 0.01 | -0.76 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,310.00 | 32.00 | 38.00 | 35.00 | 27.30 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.21 | -0.64 | 0.01 | -0.73 | 8/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,320.00 | 38.60 | 45.10 | 41.85 | 29.72 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.21 | -0.70 | 0.01 | -0.68 | 8/24/2026 | 9/2/2026 3:59:54 PM EST |
| 1,330.00 | 46.10 | 52.40 | 49.25 | 70.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.75 | 0.01 | -0.63 | 8/7/2026 | 9/2/2026 3:59:54 PM EST |
| 1,340.00 | 54.20 | 61.90 | 58.05 | % | 0.04 | 0 | 0 | 0.26 | -0.80 | 0.00 | -0.56 | 9/2/2026 3:59:54 PM EST | |||
| 1,350.00 | 62.40 | 72.00 | 67.20 | % | 0.05 | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.45 | 9/2/2026 3:59:54 PM EST | |||
| 1,360.00 | 71.40 | 81.00 | 76.20 | 68.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | -0.87 | 0.00 | -0.43 | 8/20/2026 | 9/2/2026 3:59:54 PM EST |
| 1,370.00 | 80.80 | 90.00 | 85.40 | 54.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.91 | 0.00 | -0.31 | 7/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,380.00 | 90.80 | 100.00 | 95.40 | 60.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | -0.92 | 0.00 | -0.29 | 8/3/2026 | 9/2/2026 3:59:54 PM EST |
| 1,390.00 | 100.50 | 110.00 | 105.25 | 57.83 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.36 | -0.94 | 0.00 | -0.26 | 7/31/2026 | 9/2/2026 3:59:54 PM EST |
| 1,400.00 | 110.60 | 120.00 | 115.30 | 100.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.97 | 0.00 | -0.15 | 8/20/2026 | 9/2/2026 3:59:54 PM EST |
| 1,410.00 | 120.50 | 130.00 | 125.25 | % | 0.09 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.11 | 9/2/2026 3:59:54 PM EST | |||
| 1,420.00 | 130.50 | 140.00 | 135.25 | % | 0.10 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.08 | 9/2/2026 3:59:54 PM EST | |||
| 1,430.00 | 140.50 | 150.00 | 145.25 | % | 0.10 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.06 | 9/2/2026 3:59:54 PM EST | |||
| 1,440.00 | 150.40 | 160.00 | 155.20 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 9/2/2026 3:59:54 PM EST | |||
| 1,450.00 | 160.60 | 170.00 | 165.30 | 95.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 7/29/2026 | 9/2/2026 3:59:54 PM EST |
| 1,460.00 | 170.50 | 180.00 | 175.25 | 117.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 7/29/2026 | 9/2/2026 3:59:54 PM EST |
| 1,470.00 | 180.60 | 190.00 | 185.30 | % | 0.13 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 9/2/2026 3:59:54 PM EST | |||
| 1,480.00 | 190.50 | 200.00 | 195.25 | % | 0.13 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 9/2/2026 3:59:54 PM EST | |||
| 1,490.00 | 200.60 | 210.00 | 205.30 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 9/2/2026 3:59:54 PM EST | |||
| 1,500.00 | 210.50 | 220.00 | 215.25 | % | 0.14 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,510.00 | 220.40 | 230.00 | 225.20 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,520.00 | 230.50 | 240.00 | 235.25 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,540.00 | 250.50 | 260.00 | 255.25 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,560.00 | 270.50 | 280.00 | 275.25 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,580.00 | 290.60 | 300.00 | 295.30 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,600.00 | 310.50 | 320.00 | 315.25 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,620.00 | 330.60 | 340.00 | 335.30 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,640.00 | 350.50 | 360.00 | 355.25 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST | |||
| 1,660.00 | 370.50 | 380.00 | 375.25 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/2/2026 3:59:54 PM EST |