Options Chain for WW GRAINGER INC COM (GWW) - $1,306.30 as of 8/31/2026 8:10:15 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 | 243.20 | 253.00 | 248.10 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,080.00 | 223.60 | 233.00 | 228.30 | % | 0.21 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 1,100.00 | 203.70 | 213.00 | 208.35 | % | 0.19 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/28/2026 4:00:04 PM EST | |||
| 1,120.00 | 183.80 | 193.00 | 188.40 | % | 0.17 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.06 | 8/28/2026 4:00:04 PM EST | |||
| 1,140.00 | 164.20 | 174.00 | 169.10 | % | 0.15 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.15 | 8/28/2026 4:00:04 PM EST | |||
| 1,160.00 | 144.30 | 154.00 | 149.15 | % | 0.13 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.18 | 8/28/2026 4:00:04 PM EST | |||
| 1,180.00 | 124.60 | 134.00 | 129.30 | 200.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.39 | 0.97 | 0.00 | -0.24 | 7/23/2026 | 8/28/2026 4:00:04 PM EST |
| 1,200.00 | 107.30 | 114.60 | 110.95 | 106.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.23 | 0.94 | 0.00 | -0.32 | 8/20/2026 | 8/28/2026 4:00:04 PM EST |
| 1,220.00 | 88.70 | 96.20 | 92.45 | 105.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.25 | 0.89 | 0.00 | -0.43 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,230.00 | 79.70 | 87.30 | 83.50 | 173.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | 0.87 | 0.00 | -0.47 | 7/17/2026 | 8/28/2026 4:00:04 PM EST |
| 1,240.00 | 70.70 | 78.60 | 74.65 | 92.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.84 | 0.00 | -0.52 | 8/14/2026 | 8/28/2026 4:00:04 PM EST |
| 1,250.00 | 61.30 | 71.00 | 66.15 | 58.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.81 | 0.00 | -0.57 | 8/6/2026 | 8/28/2026 4:00:04 PM EST |
| 1,260.00 | 54.20 | 62.30 | 58.25 | % | 0.05 | 0 | 0 | 0.23 | 0.77 | 0.00 | -0.62 | 8/28/2026 4:00:04 PM EST | |||
| 1,270.00 | 46.70 | 54.50 | 50.60 | % | 0.04 | 0 | 0 | 0.22 | 0.72 | 0.00 | -0.66 | 8/28/2026 4:00:04 PM EST | |||
| 1,280.00 | 39.70 | 46.30 | 43.00 | 56.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | 0.67 | 0.01 | -0.70 | 8/11/2026 | 8/28/2026 4:00:04 PM EST |
| 1,290.00 | 33.50 | 39.50 | 36.50 | 56.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | 0.62 | 0.01 | -0.73 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 1,300.00 | 28.00 | 36.00 | 32.00 | 55.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.56 | 0.01 | -0.74 | 8/5/2026 | 8/28/2026 4:00:04 PM EST |
| 1,310.00 | 22.90 | 30.00 | 26.45 | 36.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.50 | 0.01 | -0.74 | 8/12/2026 | 8/28/2026 4:00:04 PM EST |
| 1,320.00 | 17.50 | 25.00 | 21.25 | 28.65 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.21 | 0.45 | 0.01 | -0.72 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 1,330.00 | 13.80 | 21.00 | 17.40 | 28.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.21 | 0.39 | 0.01 | -0.68 | 8/18/2026 | 8/28/2026 4:00:04 PM EST |
| 1,340.00 | 10.30 | 18.00 | 14.15 | 25.97 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.21 | 0.33 | 0.01 | -0.64 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 1,350.00 | 6.60 | 15.00 | 10.80 | 21.38 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.20 | 0.28 | 0.01 | -0.57 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 1,360.00 | 3.80 | 13.00 | 8.40 | 13.37 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.20 | 0.22 | 0.00 | -0.50 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 1,370.00 | 1.40 | 11.00 | 6.20 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.18 | 0.00 | -0.42 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 1,380.00 | 0.70 | 10.00 | 5.35 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.20 | 0.13 | 0.00 | -0.34 | 8/18/2026 | 8/28/2026 4:00:04 PM EST |
| 1,390.00 | 0.40 | 6.00 | 3.20 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.18 | 0.10 | 0.00 | -0.26 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 1,400.00 | 0.00 | 10.00 | 5.00 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.08 | 0.00 | -0.22 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.06 | 0.00 | -0.17 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 1,420.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.04 | 0.00 | -0.13 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 1,430.00 | 0.50 | 10.00 | 5.25 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.28 | 0.03 | 0.00 | -0.09 | 8/18/2026 | 8/28/2026 4:00:04 PM EST |
| 1,440.00 | 0.00 | 6.20 | 3.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | 0.02 | 0.00 | -0.06 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,450.00 | 0.00 | 7.40 | 3.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.37 | 0.01 | 0.00 | -0.05 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.03 | 8/28/2026 4:00:04 PM EST | |||
| 1,470.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 8/28/2026 4:00:04 PM EST | |||
| 1,480.00 | 0.00 | 10.00 | 5.00 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/28/2026 4:00:04 PM EST |
| 1,490.00 | 0.00 | 10.00 | 5.00 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/28/2026 4:00:04 PM EST |
| 1,500.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 1,510.00 | 0.00 | 10.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/28/2026 4:00:04 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:04 PM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:04 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,620.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,640.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 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 | 0.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,080.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.56 | 0.00 | 0.00 | -0.06 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.15 | 8/28/2026 4:00:04 PM EST | |||
| 1,160.00 | 0.05 | 1.00 | 0.53 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.02 | 0.00 | -0.18 | 8/14/2026 | 8/28/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 7.50 | 3.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.38 | -0.03 | 0.00 | -0.24 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 6.70 | 3.35 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | -0.06 | 0.00 | -0.32 | 8/18/2026 | 8/28/2026 4:00:04 PM EST |
| 1,220.00 | 1.05 | 6.10 | 3.58 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | -0.11 | 0.00 | -0.43 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1,230.00 | 2.70 | 9.10 | 5.90 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | -0.13 | 0.00 | -0.47 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1,240.00 | 2.10 | 9.60 | 5.85 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | -0.16 | 0.00 | -0.52 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,250.00 | 3.60 | 12.00 | 7.80 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.22 | -0.19 | 0.00 | -0.57 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,260.00 | 6.60 | 11.40 | 9.00 | 19.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.23 | 0.00 | -0.62 | 7/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,270.00 | 8.60 | 16.50 | 12.55 | 12.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | -0.28 | 0.00 | -0.66 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1,280.00 | 11.80 | 19.50 | 15.65 | 16.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.22 | -0.33 | 0.01 | -0.70 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1,290.00 | 15.40 | 23.00 | 19.20 | 15.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.38 | 0.01 | -0.73 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 1,300.00 | 20.00 | 27.00 | 23.50 | 19.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.22 | -0.44 | 0.01 | -0.74 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 1,310.00 | 24.10 | 32.00 | 28.05 | 28.80 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.22 | -0.50 | 0.01 | -0.74 | 8/14/2026 | 8/28/2026 4:00:04 PM EST |
| 1,320.00 | 29.50 | 37.00 | 33.25 | 29.72 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.22 | -0.55 | 0.01 | -0.72 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 1,330.00 | 34.10 | 43.00 | 38.55 | 70.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.61 | 0.01 | -0.68 | 8/7/2026 | 8/28/2026 4:00:04 PM EST |
| 1,340.00 | 40.60 | 50.00 | 45.30 | % | 0.03 | 0 | 0 | 0.21 | -0.67 | 0.01 | -0.64 | 8/28/2026 4:00:04 PM EST | |||
| 1,350.00 | 48.00 | 57.00 | 52.50 | % | 0.04 | 0 | 0 | 0.21 | -0.72 | 0.01 | -0.57 | 8/28/2026 4:00:04 PM EST | |||
| 1,360.00 | 55.60 | 65.00 | 60.30 | 68.13 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.25 | -0.78 | 0.00 | -0.50 | 8/20/2026 | 8/28/2026 4:00:04 PM EST |
| 1,370.00 | 63.70 | 73.00 | 68.35 | 54.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.82 | 0.00 | -0.42 | 7/31/2026 | 8/28/2026 4:00:04 PM EST |
| 1,380.00 | 72.90 | 82.00 | 77.45 | 60.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | -0.87 | 0.00 | -0.34 | 8/3/2026 | 8/28/2026 4:00:04 PM EST |
| 1,390.00 | 81.50 | 91.00 | 86.25 | 57.83 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.27 | -0.90 | 0.00 | -0.26 | 7/31/2026 | 8/28/2026 4:00:04 PM EST |
| 1,400.00 | 90.80 | 100.00 | 95.40 | 100.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.27 | -0.92 | 0.00 | -0.22 | 8/20/2026 | 8/28/2026 4:00:04 PM EST |
| 1,410.00 | 100.30 | 110.00 | 105.15 | % | 0.07 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.17 | 8/28/2026 4:00:04 PM EST | |||
| 1,420.00 | 110.00 | 119.90 | 114.95 | % | 0.08 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.13 | 8/28/2026 4:00:04 PM EST | |||
| 1,430.00 | 120.00 | 129.80 | 124.90 | % | 0.09 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.09 | 8/28/2026 4:00:04 PM EST | |||
| 1,440.00 | 130.00 | 139.30 | 134.65 | % | 0.09 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.06 | 8/28/2026 4:00:04 PM EST | |||
| 1,450.00 | 140.00 | 148.80 | 144.40 | 95.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.05 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 1,460.00 | 150.00 | 158.80 | 154.40 | 117.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.03 | 7/29/2026 | 8/28/2026 4:00:04 PM EST |
| 1,470.00 | 160.00 | 168.90 | 164.45 | % | 0.11 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.02 | 8/28/2026 4:00:04 PM EST | |||
| 1,480.00 | 170.00 | 179.20 | 174.60 | % | 0.12 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 1,490.00 | 180.00 | 188.70 | 184.35 | % | 0.12 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 1,500.00 | 190.00 | 199.20 | 194.60 | % | 0.13 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 1,510.00 | 200.00 | 209.20 | 204.60 | % | 0.14 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,520.00 | 210.00 | 219.20 | 214.60 | % | 0.14 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,540.00 | 230.00 | 239.60 | 234.80 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,560.00 | 250.00 | 259.20 | 254.60 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,580.00 | 270.00 | 279.60 | 274.80 | % | 0.17 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,600.00 | 290.00 | 299.20 | 294.60 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,620.00 | 310.00 | 319.60 | 314.80 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,640.00 | 330.00 | 339.20 | 334.60 | % | 0.20 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 1,660.00 | 350.00 | 359.20 | 354.60 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST |