Options Chain for WW GRAINGER INC COM (GWW) - $1,171.03 as of 4/22/2026 3:12:26 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 | 312.00 | 321.10 | 316.55 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.07 | 4/22/2026 4:00:03 PM EST | |||
| 850.00 | 302.00 | 311.10 | 306.55 | 291.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 860.00 | 292.00 | 301.00 | 296.50 | % | 0.34 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 870.00 | 282.00 | 291.80 | 286.90 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:03 PM EST | |||
| 880.00 | 272.20 | 281.20 | 276.70 | % | 0.31 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 4/22/2026 4:00:03 PM EST | |||
| 890.00 | 262.20 | 271.30 | 266.75 | % | 0.30 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 900.00 | 253.00 | 261.40 | 257.20 | 165.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.07 | 3/23/2026 | 4/22/2026 4:00:03 PM EST |
| 910.00 | 243.00 | 251.00 | 247.00 | % | 0.27 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 920.00 | 233.00 | 242.00 | 237.50 | % | 0.26 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.10 | 4/22/2026 4:00:03 PM EST | |||
| 930.00 | 223.10 | 231.50 | 227.30 | % | 0.24 | 0 | 0 | 0.28 | 0.98 | 0.00 | -0.13 | 4/22/2026 4:00:03 PM EST | |||
| 940.00 | 213.20 | 222.40 | 217.80 | % | 0.23 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.14 | 4/22/2026 4:00:03 PM EST | |||
| 950.00 | 203.40 | 212.70 | 208.05 | % | 0.22 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.17 | 4/22/2026 4:00:03 PM EST | |||
| 960.00 | 194.00 | 203.00 | 198.50 | % | 0.21 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.20 | 4/22/2026 4:00:03 PM EST | |||
| 970.00 | 184.00 | 193.00 | 188.50 | % | 0.19 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.35 | 4/22/2026 4:00:03 PM EST | |||
| 980.00 | 174.40 | 183.60 | 179.00 | % | 0.18 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.27 | 4/22/2026 4:00:03 PM EST | |||
| 990.00 | 165.00 | 174.00 | 169.50 | % | 0.17 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.51 | 4/22/2026 4:00:03 PM EST | |||
| 1,000.00 | 156.60 | 163.70 | 160.15 | % | 0.16 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.54 | 4/22/2026 4:00:03 PM EST | |||
| 1,010.00 | 147.30 | 154.20 | 150.75 | % | 0.15 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.54 | 4/22/2026 4:00:03 PM EST | |||
| 1,020.00 | 138.00 | 144.70 | 141.35 | % | 0.14 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.54 | 4/22/2026 4:00:03 PM EST | |||
| 1,030.00 | 128.30 | 135.40 | 131.85 | 159.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.27 | 0.89 | 0.00 | -0.56 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 1,040.00 | 119.10 | 126.20 | 122.65 | % | 0.12 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.58 | 4/22/2026 4:00:03 PM EST | |||
| 1,050.00 | 110.10 | 117.10 | 113.60 | % | 0.11 | 0 | 9 | 0.31 | 0.87 | 0.00 | -0.59 | 4/22/2026 4:00:03 PM EST | |||
| 1,060.00 | 100.00 | 109.00 | 104.50 | % | 0.10 | 0 | 7 | 0.31 | 0.85 | 0.00 | -0.60 | 4/22/2026 4:00:03 PM EST | |||
| 1,070.00 | 91.00 | 100.20 | 95.60 | 72.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.31 | 0.84 | 0.00 | -0.62 | 4/6/2026 | 4/22/2026 4:00:03 PM EST |
| 1,080.00 | 83.00 | 91.70 | 87.35 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.31 | 0.81 | 0.00 | -0.65 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 1,090.00 | 75.00 | 83.40 | 79.20 | 91.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.30 | 0.79 | 0.00 | -0.68 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 1,100.00 | 67.00 | 75.70 | 71.35 | 83.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.30 | 0.76 | 0.00 | -0.71 | 4/13/2026 | 4/22/2026 4:00:03 PM EST |
| 1,110.00 | 62.00 | 67.30 | 64.65 | 40.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.31 | 0.72 | 0.00 | -0.74 | 4/7/2026 | 4/22/2026 4:00:03 PM EST |
| 1,120.00 | 55.00 | 60.30 | 57.65 | 41.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.31 | 0.68 | 0.00 | -0.77 | 4/7/2026 | 4/22/2026 4:00:03 PM EST |
| 1,130.00 | 48.70 | 53.50 | 51.10 | 67.83 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.64 | 0.00 | -0.80 | 4/10/2026 | 4/22/2026 4:00:03 PM EST |
| 1,140.00 | 42.50 | 48.00 | 45.25 | 49.30 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.31 | 0.60 | 0.00 | -0.82 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 1,150.00 | 35.40 | 42.40 | 38.90 | 33.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.30 | 0.55 | 0.00 | -0.83 | 4/8/2026 | 4/22/2026 4:00:03 PM EST |
| 1,160.00 | 32.00 | 37.50 | 34.75 | 36.80 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.31 | 0.51 | 0.00 | -0.83 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 1,170.00 | 26.80 | 32.80 | 29.80 | 37.11 | +4.11 | +12.46% | 0.03 | 1 | 9 | 0.30 | 0.46 | 0.00 | -0.82 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,180.00 | 22.10 | 28.30 | 25.20 | 20.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.30 | 0.42 | 0.00 | -0.81 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,190.00 | 16.00 | 24.30 | 20.15 | 22.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | 0.38 | 0.00 | -0.78 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 1,200.00 | 13.00 | 20.70 | 16.85 | 13.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | 0.34 | 0.00 | -0.75 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,210.00 | 10.20 | 19.00 | 14.60 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.29 | 0.30 | 0.00 | -0.71 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 1,220.00 | 9.00 | 16.50 | 12.75 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | 0.27 | 0.00 | -0.67 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 1,240.00 | 5.20 | 11.90 | 8.55 | 9.90 | +1.22 | +14.06% | 0.01 | 22 | 17 | 0.29 | 0.21 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,260.00 | 2.45 | 9.20 | 5.83 | 8.00 | +2.70 | +50.95% | 0.00 | 2 | 8 | 0.31 | 0.16 | 0.00 | -0.51 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,280.00 | 2.15 | 6.40 | 4.28 | % | 0.00 | 0 | 0 | 0.30 | 0.13 | 0.00 | -0.47 | 4/22/2026 4:00:03 PM EST | |||
| 1,300.00 | 0.60 | 4.80 | 2.70 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.11 | 0.00 | -0.46 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 1,320.00 | 0.00 | 7.40 | 3.70 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.06 | 0.00 | -0.25 | 4/17/2026 | 4/22/2026 4:00:03 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 | 8.90 | 4.50 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.07 | 4/22/2026 4:00:03 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/22/2026 4:00:03 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.03 | 4/1/2026 | 4/22/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.04 | 4/7/2026 | 4/22/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.05 | 4/22/2026 4:00:03 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.07 | 4/22/2026 4:00:03 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.08 | 4/22/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.10 | 3/25/2026 | 4/22/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.02 | 0.00 | -0.13 | 3/30/2026 | 4/22/2026 4:00:03 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.02 | 0.00 | -0.14 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.03 | 0.00 | -0.17 | 4/7/2026 | 4/22/2026 4:00:03 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.04 | 0.00 | -0.20 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 970.00 | 1.75 | 4.30 | 3.03 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.05 | 0.00 | -0.35 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.27 | 4/22/2026 4:00:03 PM EST | |||
| 990.00 | 0.05 | 8.40 | 4.23 | 22.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.08 | 0.00 | -0.51 | 3/27/2026 | 4/22/2026 4:00:03 PM EST |
| 1,000.00 | 0.35 | 4.00 | 2.18 | 16.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | -0.09 | 0.00 | -0.54 | 3/31/2026 | 4/22/2026 4:00:03 PM EST |
| 1,010.00 | 0.60 | 7.40 | 4.00 | 3.90 | -17.92 | -82.13% | 0.00 | 1 | 1 | 0.37 | -0.09 | 0.00 | -0.54 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,020.00 | 1.20 | 7.90 | 4.55 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.10 | 0.00 | -0.54 | 4/9/2026 | 4/22/2026 4:00:03 PM EST |
| 1,030.00 | 1.40 | 9.10 | 5.25 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | -0.11 | 0.00 | -0.56 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,040.00 | 2.10 | 9.10 | 5.60 | 5.08 | -1.92 | -27.43% | 0.01 | 3 | 20 | 0.35 | -0.12 | 0.00 | -0.58 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,050.00 | 3.00 | 10.10 | 6.55 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.13 | 0.00 | -0.59 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,060.00 | 4.00 | 12.40 | 8.20 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | -0.15 | 0.00 | -0.60 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,070.00 | 6.00 | 13.60 | 9.80 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.16 | 0.00 | -0.62 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,080.00 | 7.00 | 14.70 | 10.85 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.19 | 0.00 | -0.65 | 4/15/2026 | 4/22/2026 4:00:03 PM EST |
| 1,090.00 | 9.80 | 17.20 | 13.50 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | -0.21 | 0.00 | -0.68 | 4/16/2026 | 4/22/2026 4:00:03 PM EST |
| 1,100.00 | 12.00 | 18.60 | 15.30 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.33 | -0.24 | 0.00 | -0.71 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 1,110.00 | 14.00 | 19.40 | 16.70 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.32 | -0.28 | 0.00 | -0.74 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 1,120.00 | 18.00 | 22.40 | 20.20 | 20.80 | -1.80 | -7.97% | 0.02 | 14 | 22 | 0.32 | -0.32 | 0.00 | -0.77 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,130.00 | 21.00 | 26.80 | 23.90 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.36 | 0.00 | -0.80 | 4/14/2026 | 4/22/2026 4:00:03 PM EST |
| 1,140.00 | 25.00 | 30.70 | 27.85 | 22.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | -0.40 | 0.00 | -0.82 | 4/20/2026 | 4/22/2026 4:00:03 PM EST |
| 1,150.00 | 29.00 | 34.80 | 31.90 | 58.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | -0.45 | 0.00 | -0.83 | 4/6/2026 | 4/22/2026 4:00:03 PM EST |
| 1,160.00 | 34.00 | 40.10 | 37.05 | 32.10 | +1.50 | +4.91% | 0.03 | 1 | 35 | 0.31 | -0.49 | 0.00 | -0.83 | 4/22/2026 | 4/22/2026 4:00:03 PM EST |
| 1,170.00 | 39.80 | 44.60 | 42.20 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.54 | 0.00 | -0.82 | 4/21/2026 | 4/22/2026 4:00:03 PM EST |
| 1,180.00 | 45.20 | 51.20 | 48.20 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.31 | -0.58 | 0.00 | -0.81 | 4/17/2026 | 4/22/2026 4:00:03 PM EST |
| 1,190.00 | 51.00 | 59.30 | 55.15 | % | 0.05 | 0 | 0 | 0.32 | -0.62 | 0.00 | -0.78 | 4/22/2026 4:00:03 PM EST | |||
| 1,200.00 | 58.00 | 67.00 | 62.50 | % | 0.05 | 0 | 0 | 0.32 | -0.66 | 0.00 | -0.75 | 4/22/2026 4:00:03 PM EST | |||
| 1,210.00 | 65.00 | 74.00 | 69.50 | % | 0.06 | 0 | 0 | 0.32 | -0.70 | 0.00 | -0.71 | 4/22/2026 4:00:03 PM EST | |||
| 1,220.00 | 72.80 | 78.70 | 75.75 | % | 0.06 | 0 | 0 | 0.31 | -0.73 | 0.00 | -0.67 | 4/22/2026 4:00:03 PM EST | |||
| 1,240.00 | 89.00 | 94.80 | 91.90 | % | 0.07 | 0 | 0 | 0.31 | -0.79 | 0.00 | -0.59 | 4/22/2026 4:00:03 PM EST | |||
| 1,260.00 | 106.60 | 113.30 | 109.95 | % | 0.09 | 0 | 0 | 0.31 | -0.84 | 0.00 | -0.51 | 4/22/2026 4:00:03 PM EST | |||
| 1,280.00 | 124.80 | 131.80 | 128.30 | % | 0.10 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.47 | 4/22/2026 4:00:03 PM EST | |||
| 1,300.00 | 142.60 | 152.00 | 147.30 | % | 0.11 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.46 | 4/22/2026 4:00:03 PM EST | |||
| 1,320.00 | 162.00 | 171.00 | 166.50 | % | 0.13 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.25 | 4/22/2026 4:00:03 PM EST |