Options Chain for WW GRAINGER INC COM (GWW) - $1,382.22 as of 8/3/2026 8:18:04 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 | 308.00 | 318.00 | 313.00 | 319.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.03 | 7/21/2026 | 8/3/2026 4:00:06 PM EST |
| 1,080.00 | 290.00 | 298.00 | 294.00 | % | 0.27 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 8/3/2026 4:00:06 PM EST | |||
| 1,100.00 | 269.00 | 278.00 | 273.50 | % | 0.25 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.07 | 8/3/2026 4:00:06 PM EST | |||
| 1,120.00 | 249.20 | 259.00 | 254.10 | % | 0.23 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.13 | 8/3/2026 4:00:06 PM EST | |||
| 1,140.00 | 230.00 | 239.00 | 234.50 | % | 0.21 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.19 | 8/3/2026 4:00:06 PM EST | |||
| 1,160.00 | 210.00 | 220.00 | 215.00 | % | 0.19 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.28 | 8/3/2026 4:00:06 PM EST | |||
| 1,180.00 | 191.00 | 201.00 | 196.00 | 191.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.56 | 0.95 | 0.00 | -0.38 | 7/15/2026 | 8/3/2026 4:00:06 PM EST |
| 1,190.00 | 181.00 | 191.00 | 186.00 | % | 0.16 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.44 | 8/3/2026 4:00:06 PM EST | |||
| 1,200.00 | 172.80 | 182.00 | 177.40 | 172.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | 0.93 | 0.00 | -0.48 | 7/29/2026 | 8/3/2026 4:00:06 PM EST |
| 1,210.00 | 163.10 | 172.00 | 167.55 | 154.00 | -12.00 | -7.23% | 0.14 | 2 | 1 | 0.41 | 0.92 | 0.00 | -0.55 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,220.00 | 154.00 | 163.00 | 158.50 | % | 0.13 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.61 | 8/3/2026 4:00:06 PM EST | |||
| 1,230.00 | 144.80 | 154.00 | 149.40 | 136.00 | % | 0.12 | 1 | 0 | 0.43 | 0.89 | 0.00 | -0.67 | 8/3/2026 | 8/3/2026 4:00:06 PM EST | |
| 1,240.00 | 135.80 | 145.00 | 140.40 | % | 0.11 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.74 | 8/3/2026 4:00:06 PM EST | |||
| 1,250.00 | 128.00 | 136.00 | 132.00 | % | 0.11 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.80 | 8/3/2026 4:00:06 PM EST | |||
| 1,260.00 | 119.00 | 128.00 | 123.50 | 118.00 | +5.60 | +4.99% | 0.10 | 3 | 3 | 0.41 | 0.84 | 0.00 | -0.86 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,270.00 | 110.00 | 119.00 | 114.50 | 98.00 | -6.95 | -6.63% | 0.09 | 1 | 3 | 0.41 | 0.81 | 0.00 | -0.92 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,280.00 | 101.90 | 111.00 | 106.45 | % | 0.08 | 0 | 0 | 0.40 | 0.79 | 0.00 | -0.98 | 8/3/2026 4:00:06 PM EST | |||
| 1,290.00 | 94.00 | 103.00 | 98.50 | 110.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.40 | 0.77 | 0.00 | -1.04 | 7/31/2026 | 8/3/2026 4:00:06 PM EST |
| 1,300.00 | 86.80 | 94.00 | 90.40 | 74.00 | -26.00 | -26.00% | 0.07 | 1 | 1 | 0.38 | 0.74 | 0.00 | -1.09 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,310.00 | 78.50 | 88.00 | 83.25 | % | 0.06 | 0 | 0 | 0.39 | 0.72 | 0.00 | -1.14 | 8/3/2026 4:00:06 PM EST | |||
| 1,320.00 | 71.80 | 81.00 | 76.40 | 77.00 | % | 0.06 | 1 | 0 | 0.38 | 0.69 | 0.00 | -1.18 | 8/3/2026 | 8/3/2026 4:00:06 PM EST | |
| 1,330.00 | 64.50 | 74.00 | 69.25 | 69.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.66 | 0.00 | -1.21 | 6/18/2026 | 8/3/2026 4:00:06 PM EST |
| 1,340.00 | 59.10 | 67.00 | 63.05 | 64.50 | +16.00 | +32.99% | 0.05 | 5 | 2 | 0.38 | 0.62 | 0.00 | -1.24 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,350.00 | 53.20 | 61.00 | 57.10 | 56.68 | +9.48 | +20.09% | 0.04 | 21 | 20 | 0.38 | 0.59 | 0.00 | -1.25 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,360.00 | 46.20 | 55.00 | 50.60 | 42.25 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.37 | 0.56 | 0.00 | -1.26 | 7/30/2026 | 8/3/2026 4:00:06 PM EST |
| 1,370.00 | 42.20 | 49.00 | 45.60 | 46.00 | +0.49 | +1.08% | 0.03 | 5 | 8 | 0.37 | 0.52 | 0.00 | -1.26 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,380.00 | 36.00 | 45.00 | 40.50 | 36.36 | +4.96 | +15.80% | 0.03 | 4 | 11 | 0.36 | 0.49 | 0.00 | -1.25 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,390.00 | 31.60 | 40.00 | 35.80 | 36.30 | -6.70 | -15.59% | 0.03 | 4 | 66 | 0.36 | 0.45 | 0.00 | -1.23 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,400.00 | 26.00 | 35.00 | 30.50 | 31.89 | +7.53 | +30.92% | 0.02 | 2 | 18 | 0.35 | 0.41 | 0.00 | -1.19 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,410.00 | 25.10 | 31.00 | 28.05 | 28.20 | +6.45 | +29.66% | 0.02 | 2 | 8 | 0.36 | 0.38 | 0.00 | -1.15 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,420.00 | 19.00 | 28.00 | 23.50 | 24.80 | +4.70 | +23.39% | 0.02 | 1 | 8 | 0.35 | 0.34 | 0.00 | -1.10 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,430.00 | 17.50 | 25.00 | 21.25 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.36 | 0.31 | 0.00 | -1.04 | 7/30/2026 | 8/3/2026 4:00:06 PM EST |
| 1,440.00 | 14.50 | 22.00 | 18.25 | 17.01 | -5.29 | -23.73% | 0.01 | 17 | 102 | 0.35 | 0.28 | 0.00 | -0.98 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,450.00 | 11.40 | 19.90 | 15.65 | 14.22 | -4.43 | -23.76% | 0.01 | 9 | 8 | 0.35 | 0.24 | 0.00 | -0.91 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,460.00 | 8.80 | 17.00 | 12.90 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.34 | 0.21 | 0.00 | -0.84 | 7/23/2026 | 8/3/2026 4:00:06 PM EST |
| 1,480.00 | 5.00 | 13.40 | 9.20 | 13.20 | +0.40 | +3.13% | 0.01 | 2 | 24 | 0.34 | 0.16 | 0.00 | -0.69 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,500.00 | 2.25 | 7.50 | 4.88 | 6.90 | -2.00 | -22.48% | 0.00 | 7 | 56 | 0.31 | 0.11 | 0.00 | -0.53 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,520.00 | 1.90 | 7.70 | 4.80 | 5.10 | -0.90 | -15.00% | 0.00 | 2 | 6 | 0.34 | 0.08 | 0.00 | -0.41 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,540.00 | 0.50 | 8.40 | 4.45 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | 0.06 | 0.00 | -0.31 | 7/27/2026 | 8/3/2026 4:00:06 PM EST |
| 1,560.00 | 0.05 | 10.00 | 5.03 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | 0.04 | 0.00 | -0.22 | 7/27/2026 | 8/3/2026 4:00:06 PM EST |
| 1,580.00 | 0.05 | 10.00 | 5.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.38 | 0.02 | 0.00 | -0.15 | 7/30/2026 | 8/3/2026 4:00:06 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.02 | 0.00 | -0.12 | 7/29/2026 | 8/3/2026 4:00:06 PM EST |
| 1,620.00 | 0.05 | 10.00 | 5.03 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.01 | 0.00 | -0.07 | 7/23/2026 | 8/3/2026 4:00:06 PM EST |
| 1,640.00 | 0.00 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.01 | 0.00 | -0.05 | 7/21/2026 | 8/3/2026 4:00:06 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 | 0.35 | 0.95 | 0.65 | 0.95 | -0.45 | -32.15% | 0.00 | 1 | 9 | 0.52 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,080.00 | 0.05 | 7.50 | 3.78 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.01 | 0.00 | -0.05 | 7/23/2026 | 8/3/2026 4:00:06 PM EST |
| 1,100.00 | 0.00 | 3.00 | 1.50 | 1.20 | -0.57 | -32.21% | 0.00 | 12 | 3 | 0.59 | -0.01 | 0.00 | -0.07 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,120.00 | 0.05 | 7.60 | 3.83 | 1.60 | % | 0.00 | 10 | 0 | 0.50 | -0.02 | 0.00 | -0.13 | 8/3/2026 | 8/3/2026 4:00:06 PM EST | |
| 1,140.00 | 0.80 | 10.00 | 5.40 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.19 | 6/29/2026 | 8/3/2026 4:00:06 PM EST |
| 1,160.00 | 0.05 | 10.00 | 5.03 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.04 | 0.00 | -0.28 | 7/20/2026 | 8/3/2026 4:00:06 PM EST |
| 1,180.00 | 0.05 | 10.00 | 5.03 | 5.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | -0.05 | 0.00 | -0.38 | 7/22/2026 | 8/3/2026 4:00:06 PM EST |
| 1,190.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.44 | 8/3/2026 4:00:06 PM EST | |||
| 1,200.00 | 2.25 | 9.20 | 5.73 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.07 | 0.00 | -0.48 | 7/31/2026 | 8/3/2026 4:00:06 PM EST |
| 1,210.00 | 1.15 | 9.70 | 5.43 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.08 | 0.00 | -0.55 | 7/27/2026 | 8/3/2026 4:00:06 PM EST |
| 1,220.00 | 1.85 | 10.30 | 6.08 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.10 | 0.00 | -0.61 | 7/16/2026 | 8/3/2026 4:00:06 PM EST |
| 1,230.00 | 2.75 | 11.30 | 7.03 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.11 | 0.00 | -0.67 | 7/24/2026 | 8/3/2026 4:00:06 PM EST |
| 1,240.00 | 3.80 | 12.30 | 8.05 | 24.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.13 | 0.00 | -0.74 | 6/23/2026 | 8/3/2026 4:00:06 PM EST |
| 1,250.00 | 5.00 | 13.50 | 9.25 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.40 | -0.15 | 0.00 | -0.80 | 7/31/2026 | 8/3/2026 4:00:06 PM EST |
| 1,260.00 | 6.60 | 14.90 | 10.75 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.16 | 0.00 | -0.86 | 7/21/2026 | 8/3/2026 4:00:06 PM EST |
| 1,270.00 | 8.00 | 16.40 | 12.20 | 12.00 | +2.30 | +23.72% | 0.01 | 1 | 12 | 0.39 | -0.19 | 0.00 | -0.92 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,280.00 | 9.80 | 18.00 | 13.90 | 16.96 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.21 | 0.00 | -0.98 | 7/30/2026 | 8/3/2026 4:00:06 PM EST |
| 1,290.00 | 12.00 | 20.40 | 16.20 | 15.80 | -0.92 | -5.51% | 0.01 | 7 | 12 | 0.39 | -0.23 | 0.00 | -1.04 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,300.00 | 13.00 | 22.00 | 17.50 | 17.15 | +1.65 | +10.65% | 0.01 | 1 | 9 | 0.38 | -0.26 | 0.00 | -1.09 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,310.00 | 17.30 | 25.00 | 21.15 | % | 0.02 | 0 | 0 | 0.38 | -0.28 | 0.00 | -1.14 | 8/3/2026 4:00:06 PM EST | |||
| 1,320.00 | 20.40 | 28.00 | 24.20 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.31 | 0.00 | -1.18 | 7/28/2026 | 8/3/2026 4:00:06 PM EST |
| 1,330.00 | 24.00 | 31.00 | 27.50 | 22.50 | 0.00 | 0.00% | 0.02 | 1 | 5 | 0.38 | -0.34 | 0.00 | -1.21 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,340.00 | 27.90 | 35.00 | 31.45 | 30.99 | +7.79 | +33.58% | 0.02 | 5 | 26 | 0.38 | -0.38 | 0.00 | -1.24 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,350.00 | 30.00 | 38.00 | 34.00 | 35.50 | -9.10 | -20.41% | 0.03 | 45 | 12 | 0.37 | -0.41 | 0.00 | -1.25 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,360.00 | 35.60 | 43.00 | 39.30 | 49.60 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.37 | -0.44 | 0.00 | -1.26 | 7/21/2026 | 8/3/2026 4:00:06 PM EST |
| 1,370.00 | 39.00 | 47.00 | 43.00 | 44.58 | -3.92 | -8.09% | 0.03 | 4 | 6 | 0.36 | -0.48 | 0.00 | -1.26 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,380.00 | 44.70 | 53.00 | 48.85 | 51.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | -0.51 | 0.00 | -1.25 | 7/29/2026 | 8/3/2026 4:00:06 PM EST |
| 1,390.00 | 49.50 | 58.00 | 53.75 | 53.00 | +7.89 | +17.50% | 0.04 | 1 | 10 | 0.37 | -0.55 | 0.00 | -1.23 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,400.00 | 54.10 | 63.00 | 58.55 | 60.18 | -3.17 | -5.01% | 0.04 | 1 | 10 | 0.35 | -0.58 | 0.00 | -1.19 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,410.00 | 61.00 | 69.00 | 65.00 | 65.60 | -3.77 | -5.44% | 0.05 | 2 | 1 | 0.36 | -0.62 | 0.00 | -1.15 | 8/3/2026 | 8/3/2026 4:00:06 PM EST |
| 1,420.00 | 68.90 | 76.00 | 72.45 | 67.00 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.36 | -0.66 | 0.00 | -1.10 | 7/17/2026 | 8/3/2026 4:00:06 PM EST |
| 1,430.00 | 74.40 | 82.00 | 78.20 | 86.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.69 | 0.00 | -1.04 | 7/23/2026 | 8/3/2026 4:00:06 PM EST |
| 1,440.00 | 81.00 | 90.00 | 85.50 | 73.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.72 | 0.00 | -0.98 | 7/27/2026 | 8/3/2026 4:00:06 PM EST |
| 1,450.00 | 88.20 | 97.00 | 92.60 | 80.00 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.35 | -0.76 | 0.00 | -0.91 | 7/27/2026 | 8/3/2026 4:00:06 PM EST |
| 1,460.00 | 96.00 | 105.80 | 100.90 | % | 0.07 | 0 | 0 | 0.35 | -0.79 | 0.00 | -0.84 | 8/3/2026 4:00:06 PM EST | |||
| 1,480.00 | 113.00 | 122.00 | 117.50 | % | 0.08 | 0 | 0 | 0.34 | -0.84 | 0.00 | -0.69 | 8/3/2026 4:00:06 PM EST | |||
| 1,500.00 | 131.00 | 140.00 | 135.50 | % | 0.09 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.53 | 8/3/2026 4:00:06 PM EST | |||
| 1,520.00 | 149.00 | 158.00 | 153.50 | % | 0.10 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.41 | 8/3/2026 4:00:06 PM EST | |||
| 1,540.00 | 167.00 | 177.00 | 172.00 | % | 0.11 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.31 | 8/3/2026 4:00:06 PM EST | |||
| 1,560.00 | 186.00 | 196.00 | 191.00 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.22 | 8/3/2026 4:00:06 PM EST | |||
| 1,580.00 | 205.00 | 215.00 | 210.00 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.15 | 8/3/2026 4:00:06 PM EST | |||
| 1,600.00 | 225.00 | 235.00 | 230.00 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.12 | 8/3/2026 4:00:06 PM EST | |||
| 1,620.00 | 245.00 | 255.00 | 250.00 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.07 | 8/3/2026 4:00:06 PM EST | |||
| 1,640.00 | 264.50 | 274.00 | 269.25 | % | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 8/3/2026 4:00:06 PM EST |