Options Chain for WW GRAINGER INC COM (GWW) - $1,288.57 as of 8/6/2026 8:21:40 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 | 217.80 | 227.00 | 222.40 | 319.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:53 PM EST |
| 1,080.00 | 197.80 | 207.00 | 202.40 | % | 0.19 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,100.00 | 178.10 | 187.60 | 182.85 | % | 0.17 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,120.00 | 158.00 | 167.90 | 162.95 | % | 0.15 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:53 PM EST | |||
| 1,140.00 | 138.40 | 146.70 | 142.55 | % | 0.13 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.05 | 8/6/2026 3:59:53 PM EST | |||
| 1,160.00 | 119.20 | 126.60 | 122.90 | % | 0.11 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.18 | 8/6/2026 3:59:53 PM EST | |||
| 1,180.00 | 100.10 | 106.40 | 103.25 | 191.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.94 | 0.00 | -0.25 | 7/15/2026 | 8/6/2026 3:59:53 PM EST |
| 1,190.00 | 90.50 | 96.70 | 93.60 | % | 0.08 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.36 | 8/6/2026 3:59:53 PM EST | |||
| 1,200.00 | 81.50 | 88.90 | 85.20 | 110.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | 0.90 | 0.00 | -0.39 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,210.00 | 72.40 | 80.00 | 76.20 | 154.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | 0.86 | 0.00 | -0.49 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,220.00 | 63.60 | 70.00 | 66.80 | 92.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.83 | 0.00 | -0.55 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,230.00 | 55.20 | 62.00 | 58.60 | 136.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | 0.79 | 0.00 | -0.61 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,240.00 | 47.50 | 54.40 | 50.95 | % | 0.04 | 0 | 0 | 0.24 | 0.75 | 0.00 | -0.66 | 8/6/2026 3:59:53 PM EST | |||
| 1,250.00 | 40.00 | 49.70 | 44.85 | % | 0.04 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.71 | 8/6/2026 3:59:53 PM EST | |||
| 1,260.00 | 34.00 | 40.30 | 37.15 | 118.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.25 | 0.64 | 0.01 | -0.74 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,270.00 | 28.00 | 34.50 | 31.25 | 42.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.58 | 0.01 | -0.76 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,280.00 | 23.00 | 29.40 | 26.20 | 22.00 | -17.10 | -43.74% | 0.02 | 1 | 3 | 0.25 | 0.51 | 0.01 | -0.77 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,290.00 | 17.00 | 24.40 | 20.70 | 30.00 | +5.10 | +20.49% | 0.02 | 5 | 12 | 0.24 | 0.45 | 0.01 | -0.75 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,300.00 | 13.00 | 20.10 | 16.55 | 23.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.38 | 0.01 | -0.72 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,310.00 | 10.00 | 14.50 | 12.25 | 25.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.32 | 0.01 | -0.67 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,320.00 | 6.00 | 11.50 | 8.75 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.26 | 0.01 | -0.61 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,330.00 | 4.00 | 11.80 | 7.90 | 9.00 | -9.70 | -51.88% | 0.01 | 27 | 2 | 0.24 | 0.21 | 0.00 | -0.54 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,340.00 | 2.00 | 7.10 | 4.55 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.21 | 0.17 | 0.00 | -0.47 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,350.00 | 1.70 | 8.50 | 5.10 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.24 | 0.13 | 0.00 | -0.40 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,360.00 | 0.00 | 10.00 | 5.00 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.34 | 0.11 | 0.00 | -0.36 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,370.00 | 0.00 | 10.00 | 5.00 | 7.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.08 | 0.00 | -0.29 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,380.00 | 0.85 | 3.70 | 2.28 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.25 | 0.06 | 0.00 | -0.24 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,390.00 | 0.00 | 4.00 | 2.00 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.31 | 0.05 | 0.00 | -0.19 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,400.00 | 0.00 | 2.45 | 1.23 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | 0.03 | 0.00 | -0.15 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.46 | 0.02 | 0.00 | -0.10 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,420.00 | 0.00 | 10.00 | 5.00 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.01 | 0.00 | -0.07 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,430.00 | 0.00 | 2.60 | 1.30 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | 0.01 | 0.00 | -0.06 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,440.00 | 0.00 | 8.70 | 4.35 | 17.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.50 | 0.01 | 0.00 | -0.04 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.03 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,480.00 | 0.00 | 10.00 | 5.00 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,500.00 | 0.10 | 7.20 | 3.65 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,540.00 | 0.00 | 10.00 | 5.00 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:53 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:53 PM EST |
| 1,580.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.50 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 3:59:53 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:53 PM EST |
| 1,620.00 | 0.00 | 10.00 | 5.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 3:59:53 PM EST |
| 1,640.00 | 0.00 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 0.00 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,080.00 | 0.00 | 10.00 | 5.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 3:59:53 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.05 | 6/29/2026 | 8/6/2026 3:59:53 PM EST |
| 1,160.00 | 0.65 | 5.30 | 2.98 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.04 | 0.00 | -0.18 | 7/20/2026 | 8/6/2026 3:59:53 PM EST |
| 1,180.00 | 0.00 | 8.00 | 4.00 | 2.71 | -0.14 | -4.92% | 0.00 | 27 | 13 | 0.40 | -0.06 | 0.00 | -0.25 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,190.00 | 1.10 | 5.60 | 3.35 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.09 | 0.00 | -0.36 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,200.00 | 0.00 | 10.00 | 5.00 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | -0.10 | 0.00 | -0.39 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,210.00 | 1.30 | 9.20 | 5.25 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | -0.14 | 0.00 | -0.49 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,220.00 | 2.00 | 10.50 | 6.25 | 6.60 | +0.34 | +5.44% | 0.01 | 2 | 6 | 0.25 | -0.17 | 0.00 | -0.55 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,230.00 | 4.00 | 12.30 | 8.15 | 8.70 | +0.70 | +8.75% | 0.01 | 2 | 7 | 0.25 | -0.21 | 0.00 | -0.61 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,240.00 | 7.10 | 13.90 | 10.50 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.25 | 0.00 | -0.66 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,250.00 | 9.50 | 15.20 | 12.35 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.24 | -0.30 | 0.01 | -0.71 | 8/5/2026 | 8/6/2026 3:59:53 PM EST |
| 1,260.00 | 14.00 | 19.00 | 16.50 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.36 | 0.01 | -0.74 | 7/21/2026 | 8/6/2026 3:59:53 PM EST |
| 1,270.00 | 18.00 | 24.20 | 21.10 | 21.00 | -0.53 | -2.47% | 0.02 | 2 | 16 | 0.25 | -0.42 | 0.01 | -0.76 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,280.00 | 22.00 | 28.50 | 25.25 | 26.10 | +6.19 | +31.09% | 0.02 | 1 | 4 | 0.25 | -0.49 | 0.01 | -0.77 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,290.00 | 27.00 | 32.50 | 29.75 | 23.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.24 | -0.55 | 0.01 | -0.75 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,300.00 | 33.00 | 40.10 | 36.55 | 27.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.24 | -0.62 | 0.01 | -0.72 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,310.00 | 40.00 | 46.10 | 43.05 | % | 0.03 | 0 | 0 | 0.24 | -0.68 | 0.01 | -0.67 | 8/6/2026 3:59:53 PM EST | |||
| 1,320.00 | 47.00 | 53.10 | 50.05 | 58.45 | +38.75 | +196.71% | 0.04 | 1 | 3 | 0.24 | -0.74 | 0.01 | -0.61 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,330.00 | 55.00 | 60.80 | 57.90 | 66.45 | +43.95 | +195.34% | 0.04 | 1 | 5 | 0.24 | -0.79 | 0.00 | -0.54 | 8/6/2026 | 8/6/2026 3:59:53 PM EST |
| 1,340.00 | 63.00 | 68.70 | 65.85 | 63.10 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.23 | -0.83 | 0.00 | -0.47 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,350.00 | 69.00 | 77.40 | 73.20 | 55.32 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.30 | -0.87 | 0.00 | -0.40 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,360.00 | 77.00 | 86.60 | 81.80 | 49.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.23 | -0.89 | 0.00 | -0.36 | 7/21/2026 | 8/6/2026 3:59:53 PM EST |
| 1,370.00 | 87.00 | 95.70 | 91.35 | 76.81 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.24 | -0.92 | 0.00 | -0.29 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,380.00 | 96.00 | 105.40 | 100.70 | 51.95 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.33 | -0.94 | 0.00 | -0.24 | 7/29/2026 | 8/6/2026 3:59:53 PM EST |
| 1,390.00 | 106.00 | 114.80 | 110.40 | 53.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.38 | -0.95 | 0.00 | -0.19 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,400.00 | 115.10 | 124.80 | 119.95 | 60.18 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.40 | -0.97 | 0.00 | -0.15 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,410.00 | 125.00 | 134.70 | 129.85 | 65.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.42 | -0.98 | 0.00 | -0.10 | 8/3/2026 | 8/6/2026 3:59:53 PM EST |
| 1,420.00 | 135.20 | 144.60 | 139.90 | 142.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.44 | -0.98 | 0.00 | -0.07 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |
| 1,430.00 | 145.30 | 154.60 | 149.95 | 86.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.06 | 7/23/2026 | 8/6/2026 3:59:53 PM EST |
| 1,440.00 | 155.10 | 164.50 | 159.80 | 73.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.48 | -0.99 | 0.00 | -0.04 | 7/27/2026 | 8/6/2026 3:59:53 PM EST |
| 1,450.00 | 165.00 | 174.30 | 169.65 | 80.00 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.50 | -1.00 | 0.00 | -0.03 | 7/27/2026 | 8/6/2026 3:59:53 PM EST |
| 1,460.00 | 175.10 | 184.40 | 179.75 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 8/6/2026 3:59:53 PM EST | |||
| 1,480.00 | 196.20 | 204.30 | 200.25 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 8/6/2026 3:59:53 PM EST | |||
| 1,500.00 | 215.30 | 224.00 | 219.65 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,520.00 | 235.00 | 244.30 | 239.65 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,540.00 | 255.00 | 264.30 | 259.65 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,560.00 | 275.00 | 284.40 | 279.70 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,580.00 | 295.00 | 304.30 | 299.65 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,600.00 | 315.00 | 324.30 | 319.65 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,620.00 | 335.00 | 344.30 | 339.65 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:53 PM EST | |||
| 1,640.00 | 355.00 | 364.30 | 359.65 | 361.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:53 PM EST |