Options Chain for WW GRAINGER INC COM (GWW) - $1,172.21 as of 4/10/2026 6:14:48 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 | 320.00 | 329.70 | 324.85 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/17/2026 12:57:53 PM EST | |||
| 850.00 | 310.00 | 319.80 | 314.90 | 291.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 12:57:53 PM EST |
| 860.00 | 300.00 | 309.90 | 304.95 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/17/2026 12:57:53 PM EST | |||
| 870.00 | 290.10 | 300.00 | 295.05 | % | 0.34 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/17/2026 12:57:53 PM EST | |||
| 880.00 | 280.20 | 289.60 | 284.90 | % | 0.32 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/17/2026 12:57:53 PM EST | |||
| 890.00 | 270.30 | 279.80 | 275.05 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/17/2026 12:57:53 PM EST | |||
| 900.00 | 260.50 | 270.00 | 265.25 | 165.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 4/17/2026 12:57:53 PM EST |
| 910.00 | 251.00 | 260.50 | 255.75 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 4/17/2026 12:57:53 PM EST | |||
| 920.00 | 241.00 | 250.70 | 245.85 | % | 0.27 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.03 | 4/17/2026 12:57:53 PM EST | |||
| 930.00 | 231.40 | 240.80 | 236.10 | % | 0.25 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 4/17/2026 12:57:53 PM EST | |||
| 940.00 | 221.30 | 231.00 | 226.15 | % | 0.24 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.12 | 4/17/2026 12:57:53 PM EST | |||
| 950.00 | 212.80 | 221.00 | 216.90 | % | 0.23 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.13 | 4/17/2026 12:57:53 PM EST | |||
| 960.00 | 202.00 | 211.60 | 206.80 | % | 0.22 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.15 | 4/17/2026 12:57:53 PM EST | |||
| 970.00 | 192.00 | 201.90 | 196.95 | % | 0.20 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.17 | 4/17/2026 12:57:53 PM EST | |||
| 980.00 | 182.30 | 191.80 | 187.05 | % | 0.19 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.19 | 4/17/2026 12:57:53 PM EST | |||
| 990.00 | 173.00 | 182.00 | 177.50 | % | 0.18 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.22 | 4/17/2026 12:57:53 PM EST | |||
| 1,000.00 | 163.10 | 172.90 | 168.00 | % | 0.17 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.24 | 4/17/2026 12:57:53 PM EST | |||
| 1,010.00 | 154.80 | 163.00 | 158.90 | % | 0.16 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.27 | 4/17/2026 12:57:53 PM EST | |||
| 1,020.00 | 144.20 | 154.00 | 149.10 | % | 0.15 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.30 | 4/17/2026 12:57:53 PM EST | |||
| 1,030.00 | 136.80 | 144.00 | 140.40 | 159.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | 0.93 | 0.00 | -0.33 | 4/9/2026 | 4/17/2026 12:57:53 PM EST |
| 1,040.00 | 127.00 | 135.00 | 131.00 | % | 0.13 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.36 | 4/17/2026 12:57:53 PM EST | |||
| 1,050.00 | 117.80 | 125.90 | 121.85 | % | 0.12 | 0 | 9 | 0.34 | 0.90 | 0.00 | -0.40 | 4/17/2026 12:57:53 PM EST | |||
| 1,060.00 | 107.40 | 117.00 | 112.20 | % | 0.11 | 0 | 7 | 0.31 | 0.87 | 0.00 | -0.45 | 4/17/2026 12:57:53 PM EST | |||
| 1,070.00 | 99.80 | 108.00 | 103.90 | 72.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.32 | 0.85 | 0.00 | -0.48 | 4/6/2026 | 4/17/2026 12:57:53 PM EST |
| 1,080.00 | 90.10 | 99.80 | 94.95 | 54.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | 0.83 | 0.00 | -0.52 | 3/31/2026 | 4/17/2026 12:57:53 PM EST |
| 1,090.00 | 81.60 | 90.90 | 86.25 | 91.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.30 | 0.81 | 0.00 | -0.54 | 4/13/2026 | 4/17/2026 12:57:53 PM EST |
| 1,100.00 | 74.00 | 82.90 | 78.45 | 83.50 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.30 | 0.77 | 0.00 | -0.58 | 4/13/2026 | 4/17/2026 12:57:53 PM EST |
| 1,110.00 | 66.00 | 74.90 | 70.45 | 40.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.29 | 0.74 | 0.00 | -0.60 | 4/7/2026 | 4/17/2026 12:57:53 PM EST |
| 1,120.00 | 60.00 | 67.70 | 63.85 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.30 | 0.71 | 0.00 | -0.63 | 4/7/2026 | 4/17/2026 12:57:53 PM EST |
| 1,130.00 | 53.00 | 60.40 | 56.70 | 67.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.29 | 0.67 | 0.00 | -0.64 | 4/10/2026 | 4/17/2026 12:57:53 PM EST |
| 1,140.00 | 46.00 | 53.80 | 49.90 | 50.89 | +14.89 | +41.37% | 0.04 | 4 | 32 | 0.27 | 0.63 | 0.00 | -0.66 | 4/17/2026 | 4/17/2026 12:57:53 PM EST |
| 1,150.00 | 39.60 | 47.70 | 43.65 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.28 | 0.59 | 0.00 | -0.66 | 4/8/2026 | 4/17/2026 12:57:53 PM EST |
| 1,160.00 | 33.80 | 41.60 | 37.70 | 45.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.28 | 0.55 | 0.00 | -0.66 | 4/9/2026 | 4/17/2026 12:57:53 PM EST |
| 1,170.00 | 30.40 | 36.80 | 33.60 | 22.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.27 | 0.50 | 0.00 | -0.65 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,180.00 | 26.00 | 31.00 | 28.50 | 20.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.27 | 0.45 | 0.00 | -0.64 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,190.00 | 22.00 | 26.80 | 24.40 | 22.30 | +8.20 | +58.16% | 0.02 | 1 | 10 | 0.27 | 0.41 | 0.00 | -0.62 | 4/17/2026 | 4/17/2026 12:57:53 PM EST |
| 1,200.00 | 17.90 | 22.60 | 20.25 | 13.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | 0.36 | 0.00 | -0.59 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,210.00 | 14.60 | 20.80 | 17.70 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.27 | 0.32 | 0.00 | -0.56 | 4/9/2026 | 4/17/2026 12:57:53 PM EST |
| 1,220.00 | 11.80 | 17.40 | 14.60 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.27 | 0.28 | 0.00 | -0.53 | 4/14/2026 | 4/17/2026 12:57:53 PM EST |
| 1,240.00 | 5.90 | 12.90 | 9.40 | 8.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.26 | 0.21 | 0.00 | -0.45 | 4/14/2026 | 4/17/2026 12:57:53 PM EST |
| 1,260.00 | 1.75 | 9.80 | 5.78 | 7.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.16 | 0.00 | -0.37 | 4/13/2026 | 4/17/2026 12:57:53 PM EST |
| 1,280.00 | 0.05 | 5.90 | 2.98 | % | 0.00 | 0 | 0 | 0.21 | 0.12 | 0.00 | -0.31 | 4/17/2026 12:57:53 PM EST | |||
| 1,300.00 | 1.45 | 3.70 | 2.58 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.23 | 4/17/2026 12:57:53 PM EST | |||
| 1,320.00 | 0.65 | 2.35 | 1.50 | 1.41 | % | 0.00 | 1 | 0 | 0.26 | 0.05 | 0.00 | -0.17 | 4/17/2026 | 4/17/2026 12:57:53 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 | 3.60 | 1.85 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 12:57:53 PM EST | |||
| 850.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/17/2026 12:57:53 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2026 12:57:53 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/17/2026 12:57:53 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/17/2026 12:57:53 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/17/2026 12:57:53 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 4/17/2026 12:57:53 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 4/17/2026 12:57:53 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 4/17/2026 12:57:53 PM EST |
| 930.00 | 0.00 | 7.60 | 3.80 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.04 | 3/30/2026 | 4/17/2026 12:57:53 PM EST |
| 940.00 | 0.05 | 9.20 | 4.63 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.01 | 0.00 | -0.12 | 3/31/2026 | 4/17/2026 12:57:53 PM EST |
| 950.00 | 0.05 | 7.50 | 3.78 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | -0.01 | 0.00 | -0.13 | 4/7/2026 | 4/17/2026 12:57:53 PM EST |
| 960.00 | 0.05 | 8.40 | 4.23 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.15 | 4/7/2026 | 4/17/2026 12:57:53 PM EST |
| 970.00 | 1.75 | 3.50 | 2.63 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.02 | 0.00 | -0.17 | 4/13/2026 | 4/17/2026 12:57:53 PM EST |
| 980.00 | 0.05 | 9.60 | 4.83 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.19 | 4/17/2026 12:57:53 PM EST | |||
| 990.00 | 0.05 | 7.50 | 3.78 | 22.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.03 | 0.00 | -0.22 | 3/27/2026 | 4/17/2026 12:57:53 PM EST |
| 1,000.00 | 0.50 | 9.00 | 4.75 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | -0.04 | 0.00 | -0.24 | 3/31/2026 | 4/17/2026 12:57:53 PM EST |
| 1,010.00 | 1.10 | 9.40 | 5.25 | 21.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.27 | 3/25/2026 | 4/17/2026 12:57:53 PM EST |
| 1,020.00 | 2.00 | 10.00 | 6.00 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.06 | 0.00 | -0.30 | 4/9/2026 | 4/17/2026 12:57:53 PM EST |
| 1,030.00 | 2.15 | 9.30 | 5.73 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.07 | 0.00 | -0.33 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,040.00 | 4.60 | 8.70 | 6.65 | 7.00 | -3.30 | -32.04% | 0.01 | 1 | 20 | 0.36 | -0.09 | 0.00 | -0.36 | 4/17/2026 | 4/17/2026 12:57:53 PM EST |
| 1,050.00 | 5.10 | 11.00 | 8.05 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | -0.10 | 0.00 | -0.40 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,060.00 | 3.10 | 10.20 | 6.65 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.13 | 0.00 | -0.45 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,070.00 | 5.10 | 12.90 | 9.00 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | -0.15 | 0.00 | -0.48 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,080.00 | 6.00 | 13.20 | 9.60 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.17 | 0.00 | -0.52 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,090.00 | 10.50 | 15.60 | 13.05 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.33 | -0.19 | 0.00 | -0.54 | 4/16/2026 | 4/17/2026 12:57:53 PM EST |
| 1,100.00 | 10.60 | 16.30 | 13.45 | 23.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.29 | -0.23 | 0.00 | -0.58 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,110.00 | 13.70 | 17.80 | 15.75 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.29 | -0.26 | 0.00 | -0.60 | 4/14/2026 | 4/17/2026 12:57:53 PM EST |
| 1,120.00 | 16.00 | 21.20 | 18.60 | 22.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.29 | -0.29 | 0.00 | -0.63 | 4/14/2026 | 4/17/2026 12:57:53 PM EST |
| 1,130.00 | 18.60 | 23.50 | 21.05 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | -0.33 | 0.00 | -0.64 | 4/14/2026 | 4/17/2026 12:57:53 PM EST |
| 1,140.00 | 21.60 | 27.50 | 24.55 | 36.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | -0.37 | 0.00 | -0.66 | 4/16/2026 | 4/17/2026 12:57:53 PM EST |
| 1,150.00 | 25.20 | 31.10 | 28.15 | 58.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.27 | -0.41 | 0.00 | -0.66 | 4/6/2026 | 4/17/2026 12:57:53 PM EST |
| 1,160.00 | 29.70 | 36.50 | 33.10 | 37.80 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.27 | -0.45 | 0.00 | -0.66 | 4/14/2026 | 4/17/2026 12:57:53 PM EST |
| 1,170.00 | 35.20 | 41.20 | 38.20 | 57.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.50 | 0.00 | -0.65 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,180.00 | 40.00 | 48.50 | 44.25 | 63.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.27 | -0.55 | 0.00 | -0.64 | 4/15/2026 | 4/17/2026 12:57:53 PM EST |
| 1,190.00 | 45.60 | 53.40 | 49.50 | % | 0.04 | 0 | 0 | 0.27 | -0.59 | 0.00 | -0.62 | 4/17/2026 12:57:53 PM EST | |||
| 1,200.00 | 52.10 | 60.10 | 56.10 | % | 0.05 | 0 | 0 | 0.27 | -0.64 | 0.00 | -0.59 | 4/17/2026 12:57:53 PM EST | |||
| 1,210.00 | 58.30 | 66.90 | 62.60 | % | 0.05 | 0 | 0 | 0.26 | -0.68 | 0.00 | -0.56 | 4/17/2026 12:57:53 PM EST | |||
| 1,220.00 | 65.50 | 75.00 | 70.25 | % | 0.06 | 0 | 0 | 0.26 | -0.72 | 0.00 | -0.53 | 4/17/2026 12:57:53 PM EST | |||
| 1,240.00 | 81.00 | 89.00 | 85.00 | % | 0.07 | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.45 | 4/17/2026 12:57:53 PM EST | |||
| 1,260.00 | 98.00 | 106.00 | 102.00 | % | 0.08 | 0 | 0 | 0.23 | -0.84 | 0.00 | -0.37 | 4/17/2026 12:57:53 PM EST | |||
| 1,280.00 | 116.00 | 123.90 | 119.95 | % | 0.09 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.31 | 4/17/2026 12:57:53 PM EST | |||
| 1,300.00 | 134.50 | 143.00 | 138.75 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.23 | 4/17/2026 12:57:53 PM EST | |||
| 1,320.00 | 153.50 | 161.40 | 157.45 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.17 | 4/17/2026 12:57:53 PM EST |