Options Chain for WW GRAINGER INC COM (GWW) - $1,057.56 as of 1/28/2026 2:20:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 860.00 | 206.60 | 215.00 | 210.80 | % | 0.25 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 1/28/2026 3:59:57 PM EST | |||
| 880.00 | 186.90 | 194.20 | 190.55 | % | 0.22 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 1/28/2026 3:59:57 PM EST | |||
| 890.00 | 177.40 | 184.40 | 180.90 | % | 0.20 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 1/28/2026 3:59:57 PM EST | |||
| 900.00 | 168.10 | 175.50 | 171.80 | % | 0.19 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.07 | 1/28/2026 3:59:57 PM EST | |||
| 910.00 | 157.30 | 166.00 | 161.65 | % | 0.18 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.07 | 1/28/2026 3:59:57 PM EST | |||
| 920.00 | 148.00 | 156.00 | 152.00 | % | 0.17 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.09 | 1/28/2026 3:59:57 PM EST | |||
| 930.00 | 138.30 | 146.00 | 142.15 | % | 0.15 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.12 | 1/28/2026 3:59:57 PM EST | |||
| 940.00 | 129.50 | 136.70 | 133.10 | % | 0.14 | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.16 | 1/28/2026 3:59:57 PM EST | |||
| 950.00 | 119.10 | 126.30 | 122.70 | 121.18 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | 0.94 | 0.00 | -0.21 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 960.00 | 109.40 | 116.40 | 112.90 | 80.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.92 | 0.00 | -0.26 | 12/19/2025 | 1/28/2026 3:59:57 PM EST |
| 970.00 | 101.10 | 105.70 | 103.40 | 72.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.30 | 0.90 | 0.00 | -0.31 | 1/5/2026 | 1/28/2026 3:59:57 PM EST |
| 980.00 | 90.90 | 99.00 | 94.95 | % | 0.10 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.35 | 1/28/2026 3:59:57 PM EST | |||
| 990.00 | 82.30 | 90.80 | 86.55 | 86.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.30 | 0.85 | 0.00 | -0.40 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 1,000.00 | 74.40 | 80.90 | 77.65 | % | 0.08 | 0 | 0 | 0.30 | 0.83 | 0.00 | -0.43 | 1/28/2026 3:59:57 PM EST | |||
| 1,010.00 | 65.30 | 72.50 | 68.90 | 63.30 | +33.70 | +113.86% | 0.07 | 2 | 2 | 0.29 | 0.79 | 0.00 | -0.48 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,020.00 | 57.00 | 64.80 | 60.90 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.28 | 0.76 | 0.00 | -0.52 | 1/7/2026 | 1/28/2026 3:59:57 PM EST |
| 1,030.00 | 49.80 | 57.30 | 53.55 | 55.00 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.28 | 0.71 | 0.00 | -0.56 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 1,040.00 | 46.90 | 49.90 | 48.40 | 44.70 | +6.40 | +16.71% | 0.05 | 78 | 299 | 0.30 | 0.67 | 0.00 | -0.59 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,050.00 | 36.20 | 44.80 | 40.50 | 34.00 | +2.40 | +7.60% | 0.04 | 2 | 30 | 0.28 | 0.62 | 0.01 | -0.61 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,060.00 | 34.90 | 36.30 | 35.60 | 32.80 | +5.80 | +21.49% | 0.03 | 36 | 162 | 0.28 | 0.57 | 0.01 | -0.62 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,070.00 | 25.10 | 32.10 | 28.60 | 29.30 | +6.40 | +27.95% | 0.03 | 147 | 396 | 0.28 | 0.51 | 0.01 | -0.62 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,080.00 | 20.30 | 25.50 | 22.90 | 23.60 | +5.60 | +31.12% | 0.02 | 76 | 81 | 0.25 | 0.45 | 0.01 | -0.61 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,090.00 | 15.90 | 21.20 | 18.55 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.25 | 0.40 | 0.01 | -0.59 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 1,100.00 | 12.20 | 17.30 | 14.75 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.25 | 0.34 | 0.01 | -0.55 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 1,110.00 | 8.10 | 16.40 | 12.25 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.25 | 0.29 | 0.01 | -0.51 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 1,120.00 | 5.20 | 13.60 | 9.40 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.25 | 0.24 | 0.00 | -0.46 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 1,130.00 | 3.00 | 11.40 | 7.20 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.24 | 0.20 | 0.00 | -0.41 | 1/23/2026 | 1/28/2026 3:59:57 PM EST |
| 1,140.00 | 1.00 | 9.70 | 5.35 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | 0.16 | 0.00 | -0.37 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 1,150.00 | 0.90 | 8.50 | 4.70 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.13 | 0.00 | -0.32 | 1/20/2026 | 1/28/2026 3:59:57 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 2.00 | -0.90 | -31.04% | 0.00 | 1 | 2 | 0.28 | 0.10 | 0.00 | -0.27 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.06 | 0.00 | -0.19 | 1/6/2026 | 1/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 860.00 | 0.05 | 7.00 | 3.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 1/28/2026 3:59:57 PM EST |
| 880.00 | 0.00 | 7.10 | 3.55 | 4.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 1/28/2026 3:59:57 PM EST |
| 890.00 | 0.00 | 6.10 | 3.05 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.03 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 900.00 | 0.05 | 6.00 | 3.03 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.07 | 1/28/2026 3:59:57 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.07 | 1/28/2026 3:59:57 PM EST | |||
| 920.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.09 | 1/28/2026 3:59:57 PM EST | |||
| 930.00 | 0.00 | 6.60 | 3.30 | 5.68 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.03 | 0.00 | -0.12 | 1/21/2026 | 1/28/2026 3:59:57 PM EST |
| 940.00 | 0.00 | 4.20 | 2.10 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.05 | 0.00 | -0.16 | 12/23/2025 | 1/28/2026 3:59:57 PM EST |
| 950.00 | 1.90 | 7.00 | 4.45 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.06 | 0.00 | -0.21 | 1/26/2026 | 1/28/2026 3:59:57 PM EST |
| 960.00 | 2.20 | 4.70 | 3.45 | 3.15 | % | 0.00 | 4 | 0 | 0.32 | -0.08 | 0.00 | -0.26 | 1/28/2026 | 1/28/2026 3:59:57 PM EST | |
| 970.00 | 0.70 | 8.10 | 4.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.30 | -0.10 | 0.00 | -0.31 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 980.00 | 0.60 | 9.20 | 4.90 | 10.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | -0.12 | 0.00 | -0.35 | 1/14/2026 | 1/28/2026 3:59:57 PM EST |
| 990.00 | 2.30 | 7.70 | 5.00 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.15 | 0.00 | -0.40 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 1,000.00 | 5.50 | 11.10 | 8.30 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.17 | 0.00 | -0.43 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 1,010.00 | 5.90 | 13.10 | 9.50 | 11.68 | -2.82 | -19.45% | 0.01 | 1 | 11 | 0.29 | -0.21 | 0.00 | -0.48 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,020.00 | 9.00 | 13.90 | 11.45 | 13.78 | -1.32 | -8.75% | 0.01 | 1 | 40 | 0.29 | -0.24 | 0.00 | -0.52 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,030.00 | 11.50 | 14.90 | 13.20 | 15.65 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.27 | -0.29 | 0.00 | -0.56 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 1,040.00 | 14.70 | 17.90 | 16.30 | 18.85 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.27 | -0.33 | 0.00 | -0.59 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 1,050.00 | 17.90 | 21.50 | 19.70 | 25.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.27 | -0.38 | 0.01 | -0.61 | 1/27/2026 | 1/28/2026 3:59:57 PM EST |
| 1,060.00 | 20.90 | 25.80 | 23.35 | 24.94 | -8.06 | -24.43% | 0.02 | 1 | 14 | 0.26 | -0.43 | 0.01 | -0.62 | 1/28/2026 | 1/28/2026 3:59:57 PM EST |
| 1,070.00 | 25.60 | 30.60 | 28.10 | 30.87 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.26 | -0.49 | 0.01 | -0.62 | 1/22/2026 | 1/28/2026 3:59:57 PM EST |
| 1,080.00 | 32.40 | 38.80 | 35.60 | 76.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.28 | -0.55 | 0.01 | -0.61 | 1/6/2026 | 1/28/2026 3:59:57 PM EST |
| 1,090.00 | 38.30 | 44.00 | 41.15 | 43.76 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.28 | -0.60 | 0.01 | -0.59 | 1/16/2026 | 1/28/2026 3:59:57 PM EST |
| 1,100.00 | 41.70 | 50.90 | 46.30 | % | 0.04 | 0 | 0 | 0.26 | -0.66 | 0.01 | -0.55 | 1/28/2026 3:59:57 PM EST | |||
| 1,110.00 | 48.30 | 57.90 | 53.10 | % | 0.05 | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.51 | 1/28/2026 3:59:57 PM EST | |||
| 1,120.00 | 56.00 | 64.80 | 60.40 | % | 0.05 | 0 | 0 | 0.26 | -0.76 | 0.00 | -0.46 | 1/28/2026 3:59:57 PM EST | |||
| 1,130.00 | 64.00 | 72.30 | 68.15 | % | 0.06 | 0 | 0 | 0.25 | -0.80 | 0.00 | -0.41 | 1/28/2026 3:59:57 PM EST | |||
| 1,140.00 | 72.00 | 80.40 | 76.20 | % | 0.07 | 0 | 0 | 0.25 | -0.84 | 0.00 | -0.37 | 1/28/2026 3:59:57 PM EST | |||
| 1,150.00 | 83.60 | 89.00 | 86.30 | % | 0.08 | 0 | 0 | 0.28 | -0.87 | 0.00 | -0.32 | 1/28/2026 3:59:57 PM EST | |||
| 1,160.00 | 90.00 | 97.30 | 93.65 | % | 0.08 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.27 | 1/28/2026 3:59:57 PM EST | |||
| 1,180.00 | 110.10 | 116.70 | 113.40 | % | 0.10 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.19 | 1/28/2026 3:59:57 PM EST |