Options Chain for WW GRAINGER INC COM (GWW) - $1,271.49 as of 9/11/2026 2:41:43 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 | 218.00 | 226.70 | 222.35 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,080.00 | 198.00 | 205.30 | 201.65 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,100.00 | 178.00 | 186.80 | 182.40 | % | 0.17 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,120.00 | 158.10 | 166.80 | 162.45 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,140.00 | 138.00 | 146.60 | 142.30 | % | 0.12 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,160.00 | 120.60 | 126.90 | 123.75 | % | 0.11 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,180.00 | 99.80 | 105.70 | 102.75 | 200.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 1.00 | 0.00 | -0.04 | 7/23/2026 | 9/11/2026 3:59:51 PM EST |
| 1,200.00 | 80.60 | 87.00 | 83.80 | 94.79 | -11.21 | -10.58% | 0.07 | 2 | 24 | 0.37 | 0.99 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 1,220.00 | 61.00 | 67.60 | 64.30 | 105.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.96 | 0.00 | -0.28 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 1,230.00 | 50.00 | 59.10 | 54.55 | 173.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.93 | 0.00 | -0.40 | 7/17/2026 | 9/11/2026 3:59:51 PM EST |
| 1,240.00 | 41.00 | 50.20 | 45.60 | 92.37 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.89 | 0.00 | -0.54 | 8/14/2026 | 9/11/2026 3:59:51 PM EST |
| 1,250.00 | 33.00 | 41.70 | 37.35 | 58.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.82 | 0.01 | -0.73 | 8/6/2026 | 9/11/2026 3:59:51 PM EST |
| 1,260.00 | 25.00 | 33.80 | 29.40 | % | 0.02 | 0 | 0 | 0.20 | 0.74 | 0.01 | -0.88 | 9/11/2026 3:59:51 PM EST | |||
| 1,270.00 | 20.00 | 26.60 | 23.30 | % | 0.02 | 0 | 0 | 0.22 | 0.65 | 0.01 | -0.99 | 9/11/2026 3:59:51 PM EST | |||
| 1,280.00 | 14.20 | 20.60 | 17.40 | 18.00 | -4.50 | -20.00% | 0.01 | 2 | 4 | 0.22 | 0.55 | 0.01 | -1.05 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 1,290.00 | 10.70 | 15.90 | 13.30 | 13.84 | +4.49 | +48.03% | 0.01 | 1 | 3 | 0.23 | 0.44 | 0.01 | -1.05 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 1,300.00 | 6.20 | 12.00 | 9.10 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.22 | 0.33 | 0.01 | -0.98 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,310.00 | 0.70 | 9.80 | 5.25 | 10.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.20 | 0.25 | 0.01 | -0.90 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 1,320.00 | 0.50 | 8.80 | 4.65 | 4.79 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.22 | 0.18 | 0.01 | -0.78 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,330.00 | 1.00 | 7.80 | 4.40 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.13 | 0.01 | -0.63 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 1,340.00 | 0.00 | 6.90 | 3.45 | 14.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | 0.08 | 0.00 | -0.43 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,350.00 | 0.00 | 6.30 | 3.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.38 | 0.05 | 0.00 | -0.32 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 1,360.00 | 0.00 | 6.00 | 3.00 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.40 | 0.03 | 0.00 | -0.22 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,370.00 | 0.00 | 5.90 | 2.95 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.15 | 8/24/2026 | 9/11/2026 3:59:51 PM EST |
| 1,380.00 | 0.15 | 5.80 | 2.98 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.35 | 0.02 | 0.00 | -0.13 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,390.00 | 0.40 | 3.40 | 1.90 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.01 | 0.00 | -0.13 | 8/21/2026 | 9/11/2026 3:59:51 PM EST |
| 1,400.00 | 0.00 | 5.60 | 2.80 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 9/11/2026 3:59:51 PM EST |
| 1,410.00 | 0.00 | 5.60 | 2.80 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/11/2026 3:59:51 PM EST |
| 1,420.00 | 0.00 | 5.60 | 2.80 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 3:59:51 PM EST |
| 1,430.00 | 0.00 | 5.50 | 2.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,440.00 | 0.00 | 5.50 | 2.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:51 PM EST |
| 1,450.00 | 0.00 | 5.50 | 2.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,460.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,470.00 | 0.00 | 5.50 | 2.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,480.00 | 0.00 | 5.50 | 2.75 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 3:59:51 PM EST |
| 1,490.00 | 0.00 | 5.40 | 2.70 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/11/2026 3:59:51 PM EST |
| 1,500.00 | 0.00 | 5.40 | 2.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:51 PM EST |
| 1,510.00 | 0.00 | 5.40 | 2.70 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/11/2026 3:59:51 PM EST |
| 1,520.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,540.00 | 0.00 | 5.40 | 2.70 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 3:59:51 PM EST |
| 1,560.00 | 0.00 | 5.40 | 2.70 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/11/2026 3:59:51 PM EST |
| 1,580.00 | 0.00 | 5.40 | 2.70 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/11/2026 3:59:51 PM EST |
| 1,600.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,620.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,640.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,660.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 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 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,080.00 | 0.00 | 5.30 | 2.65 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,100.00 | 0.00 | 5.30 | 2.65 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,120.00 | 0.00 | 5.30 | 2.65 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,140.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,160.00 | 0.00 | 5.40 | 2.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:51 PM EST |
| 1,180.00 | 0.00 | 2.00 | 1.00 | 0.58 | -1.17 | -66.86% | 0.00 | 1 | 52 | 0.41 | 0.00 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 1,200.00 | 0.00 | 5.70 | 2.85 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | -0.01 | 0.00 | -0.12 | 8/18/2026 | 9/11/2026 3:59:51 PM EST |
| 1,220.00 | 0.00 | 6.20 | 3.10 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.04 | 0.00 | -0.28 | 8/28/2026 | 9/11/2026 3:59:51 PM EST |
| 1,230.00 | 0.00 | 7.00 | 3.50 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.07 | 0.00 | -0.40 | 8/28/2026 | 9/11/2026 3:59:51 PM EST |
| 1,240.00 | 0.00 | 9.10 | 4.55 | 6.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.11 | 0.00 | -0.54 | 9/8/2026 | 9/11/2026 3:59:51 PM EST |
| 1,250.00 | 1.30 | 8.20 | 4.75 | 12.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.23 | -0.18 | 0.01 | -0.73 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,260.00 | 2.00 | 11.00 | 6.50 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | -0.26 | 0.01 | -0.88 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,270.00 | 5.30 | 12.20 | 8.75 | 17.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | -0.35 | 0.01 | -0.99 | 9/10/2026 | 9/11/2026 3:59:51 PM EST |
| 1,280.00 | 10.00 | 16.90 | 13.45 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | -0.45 | 0.01 | -1.05 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,290.00 | 15.00 | 22.50 | 18.75 | 7.36 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.20 | -0.56 | 0.01 | -1.05 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,300.00 | 21.60 | 28.80 | 25.20 | 30.08 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.21 | -0.67 | 0.01 | -0.98 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 1,310.00 | 28.70 | 37.90 | 33.30 | 27.30 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.22 | -0.75 | 0.01 | -0.90 | 8/31/2026 | 9/11/2026 3:59:51 PM EST |
| 1,320.00 | 37.20 | 46.00 | 41.60 | 21.37 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.22 | -0.82 | 0.01 | -0.78 | 9/4/2026 | 9/11/2026 3:59:51 PM EST |
| 1,330.00 | 45.80 | 55.00 | 50.40 | 56.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.87 | 0.01 | -0.63 | 9/9/2026 | 9/11/2026 3:59:51 PM EST |
| 1,340.00 | 55.10 | 64.00 | 59.55 | % | 0.04 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.43 | 9/11/2026 3:59:51 PM EST | |||
| 1,350.00 | 65.60 | 72.00 | 68.80 | % | 0.05 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.32 | 9/11/2026 3:59:51 PM EST | |||
| 1,360.00 | 75.60 | 81.80 | 78.70 | 66.15 | +11.65 | +21.38% | 0.06 | 7 | 3 | 0.38 | -0.97 | 0.00 | -0.22 | 9/11/2026 | 9/11/2026 3:59:51 PM EST |
| 1,370.00 | 85.70 | 91.60 | 88.65 | 54.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.98 | 0.00 | -0.15 | 7/31/2026 | 9/11/2026 3:59:51 PM EST |
| 1,380.00 | 94.30 | 103.00 | 98.65 | 60.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.98 | 0.00 | -0.13 | 8/3/2026 | 9/11/2026 3:59:51 PM EST |
| 1,390.00 | 104.10 | 113.00 | 108.55 | 57.83 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | -0.99 | 0.00 | -0.13 | 7/31/2026 | 9/11/2026 3:59:51 PM EST |
| 1,400.00 | 114.20 | 122.90 | 118.55 | 100.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.03 | 8/20/2026 | 9/11/2026 3:59:51 PM EST |
| 1,410.00 | 124.00 | 133.00 | 128.50 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 9/11/2026 3:59:51 PM EST | |||
| 1,420.00 | 134.00 | 142.80 | 138.40 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 9/11/2026 3:59:51 PM EST | |||
| 1,430.00 | 143.90 | 152.80 | 148.35 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/11/2026 3:59:51 PM EST | |||
| 1,440.00 | 154.20 | 163.00 | 158.60 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,450.00 | 164.20 | 173.00 | 168.60 | 95.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 3:59:51 PM EST |
| 1,460.00 | 174.20 | 183.00 | 178.60 | 117.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 3:59:51 PM EST |
| 1,470.00 | 184.20 | 193.00 | 188.60 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,480.00 | 194.20 | 203.00 | 198.60 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,490.00 | 204.20 | 213.00 | 208.60 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,500.00 | 214.20 | 223.00 | 218.60 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,510.00 | 224.20 | 233.00 | 228.60 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,520.00 | 234.20 | 243.00 | 238.60 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,540.00 | 254.20 | 263.00 | 258.60 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,560.00 | 274.00 | 282.70 | 278.35 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,580.00 | 294.00 | 302.70 | 298.35 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,600.00 | 314.00 | 322.70 | 318.35 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,620.00 | 334.20 | 343.00 | 338.60 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,640.00 | 353.60 | 362.30 | 357.95 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST | |||
| 1,660.00 | 374.00 | 382.70 | 378.35 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:51 PM EST |