Options Chain for WW GRAINGER INC COM (GWW) - $1,142.00 as of 4/30/2026 7:47:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 840.00 | 303.20 | 311.00 | 307.10 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 850.00 | 293.30 | 301.10 | 297.20 | 291.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:15 PM EST |
| 860.00 | 283.20 | 292.00 | 287.60 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 870.00 | 273.20 | 281.60 | 277.40 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 880.00 | 264.00 | 271.60 | 267.80 | % | 0.30 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 890.00 | 254.00 | 261.70 | 257.85 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 900.00 | 244.00 | 251.80 | 247.90 | 165.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/29/2026 1:58:15 PM EST |
| 910.00 | 234.00 | 242.30 | 238.15 | % | 0.26 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 920.00 | 224.00 | 232.20 | 228.10 | % | 0.25 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:15 PM EST | |||
| 930.00 | 214.00 | 222.40 | 218.20 | % | 0.23 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 4/29/2026 1:58:15 PM EST | |||
| 940.00 | 204.40 | 212.50 | 208.45 | % | 0.22 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.05 | 4/29/2026 1:58:15 PM EST | |||
| 950.00 | 195.00 | 202.10 | 198.55 | % | 0.21 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 4/29/2026 1:58:15 PM EST | |||
| 960.00 | 185.00 | 192.90 | 188.95 | % | 0.20 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.11 | 4/29/2026 1:58:15 PM EST | |||
| 970.00 | 175.10 | 183.20 | 179.15 | % | 0.18 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.15 | 4/29/2026 1:58:15 PM EST | |||
| 980.00 | 165.20 | 173.30 | 169.25 | % | 0.17 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.18 | 4/29/2026 1:58:15 PM EST | |||
| 990.00 | 156.00 | 163.00 | 159.50 | % | 0.16 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.24 | 4/29/2026 1:58:15 PM EST | |||
| 1,000.00 | 146.00 | 153.50 | 149.75 | % | 0.15 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.30 | 4/29/2026 1:58:15 PM EST | |||
| 1,010.00 | 137.00 | 143.90 | 140.45 | % | 0.14 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.30 | 4/29/2026 1:58:15 PM EST | |||
| 1,020.00 | 127.00 | 135.20 | 131.10 | % | 0.13 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.35 | 4/29/2026 1:58:15 PM EST | |||
| 1,030.00 | 118.00 | 127.00 | 122.50 | 159.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | 0.91 | 0.00 | -0.39 | 4/9/2026 | 4/29/2026 1:58:15 PM EST |
| 1,040.00 | 109.00 | 118.00 | 113.50 | % | 0.11 | 0 | 0 | 0.45 | 0.89 | 0.00 | -0.44 | 4/29/2026 1:58:15 PM EST | |||
| 1,050.00 | 100.00 | 107.00 | 103.50 | % | 0.10 | 0 | 9 | 0.45 | 0.87 | 0.00 | -0.51 | 4/29/2026 1:58:15 PM EST | |||
| 1,060.00 | 91.00 | 98.00 | 94.50 | % | 0.09 | 0 | 7 | 0.43 | 0.84 | 0.00 | -0.58 | 4/29/2026 1:58:15 PM EST | |||
| 1,070.00 | 83.00 | 89.70 | 86.35 | 72.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.82 | 0.00 | -0.64 | 4/6/2026 | 4/29/2026 1:58:15 PM EST |
| 1,080.00 | 74.00 | 80.80 | 77.40 | 54.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | 0.78 | 0.00 | -0.70 | 3/31/2026 | 4/29/2026 1:58:15 PM EST |
| 1,090.00 | 66.00 | 72.50 | 69.25 | 91.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.39 | 0.75 | 0.00 | -0.76 | 4/13/2026 | 4/29/2026 1:58:15 PM EST |
| 1,100.00 | 59.00 | 65.90 | 62.45 | 70.65 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.40 | 0.71 | 0.00 | -0.82 | 4/27/2026 | 4/29/2026 1:58:15 PM EST |
| 1,110.00 | 52.00 | 58.90 | 55.45 | 40.30 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.39 | 0.67 | 0.00 | -0.87 | 4/7/2026 | 4/29/2026 1:58:15 PM EST |
| 1,120.00 | 45.00 | 51.80 | 48.40 | 41.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.38 | 0.63 | 0.00 | -0.91 | 4/7/2026 | 4/29/2026 1:58:15 PM EST |
| 1,130.00 | 38.60 | 47.10 | 42.85 | 67.83 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | 0.58 | 0.00 | -0.93 | 4/10/2026 | 4/29/2026 1:58:15 PM EST |
| 1,140.00 | 33.40 | 38.70 | 36.05 | 40.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.36 | 0.53 | 0.00 | -0.95 | 4/24/2026 | 4/29/2026 1:58:15 PM EST |
| 1,150.00 | 28.20 | 33.20 | 30.70 | 34.72 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.35 | 0.48 | 0.00 | -0.94 | 4/24/2026 | 4/29/2026 1:58:15 PM EST |
| 1,160.00 | 23.50 | 28.60 | 26.05 | 36.80 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.35 | 0.43 | 0.00 | -0.92 | 4/20/2026 | 4/29/2026 1:58:15 PM EST |
| 1,170.00 | 18.40 | 25.40 | 21.90 | 37.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.39 | 0.00 | -0.89 | 4/22/2026 | 4/29/2026 1:58:15 PM EST |
| 1,180.00 | 15.00 | 21.10 | 18.05 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.35 | 0.34 | 0.00 | -0.84 | 4/23/2026 | 4/29/2026 1:58:15 PM EST |
| 1,190.00 | 12.70 | 17.90 | 15.30 | 22.34 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.29 | 0.00 | -0.79 | 4/20/2026 | 4/29/2026 1:58:15 PM EST |
| 1,200.00 | 10.20 | 14.30 | 12.25 | 12.10 | -3.90 | -24.38% | 0.01 | 1 | 12 | 0.33 | 0.25 | 0.00 | -0.73 | 4/29/2026 | 4/29/2026 1:58:15 PM EST |
| 1,210.00 | 7.70 | 13.50 | 10.60 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.35 | 0.21 | 0.00 | -0.67 | 4/9/2026 | 4/29/2026 1:58:15 PM EST |
| 1,220.00 | 4.50 | 13.00 | 8.75 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | 0.18 | 0.00 | -0.61 | 4/20/2026 | 4/29/2026 1:58:15 PM EST |
| 1,240.00 | 4.00 | 7.80 | 5.90 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.13 | 0.00 | -0.51 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,260.00 | 2.05 | 8.70 | 5.38 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.09 | 0.00 | -0.40 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,280.00 | 0.05 | 9.60 | 4.83 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.00 | -0.39 | 4/29/2026 1:58:15 PM EST | |||
| 1,300.00 | 0.00 | 8.20 | 4.10 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.25 | 4/21/2026 | 4/29/2026 1:58:15 PM EST |
| 1,320.00 | 0.00 | 9.50 | 4.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.03 | 0.00 | -0.16 | 4/23/2026 | 4/29/2026 1:58:15 PM EST |
| 1,340.00 | 0.00 | 8.30 | 4.15 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.10 | 4/29/2026 1:58:15 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 | 9.20 | 4.65 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 850.00 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 870.00 | 0.00 | 9.50 | 4.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:58:15 PM EST |
| 880.00 | 0.00 | 9.60 | 4.80 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:15 PM EST |
| 890.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 900.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 910.00 | 0.00 | 9.60 | 4.80 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:15 PM EST | |||
| 920.00 | 0.00 | 9.60 | 4.80 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 4/29/2026 1:58:15 PM EST |
| 930.00 | 0.00 | 9.60 | 4.80 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | -0.01 | 0.00 | -0.03 | 3/30/2026 | 4/29/2026 1:58:15 PM EST |
| 940.00 | 0.00 | 9.60 | 4.80 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.05 | 3/31/2026 | 4/29/2026 1:58:15 PM EST |
| 950.00 | 0.00 | 9.60 | 4.80 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.08 | 4/7/2026 | 4/29/2026 1:58:15 PM EST |
| 960.00 | 0.00 | 9.60 | 4.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.02 | 0.00 | -0.11 | 4/17/2026 | 4/29/2026 1:58:15 PM EST |
| 970.00 | 0.55 | 3.70 | 2.13 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | -0.03 | 0.00 | -0.15 | 4/27/2026 | 4/29/2026 1:58:15 PM EST |
| 980.00 | 0.05 | 8.60 | 4.33 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.18 | 4/29/2026 1:58:15 PM EST | |||
| 990.00 | 0.05 | 8.20 | 4.13 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.05 | 0.00 | -0.24 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,000.00 | 0.05 | 8.40 | 4.23 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.06 | 0.00 | -0.30 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,010.00 | 0.40 | 8.80 | 4.60 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.07 | 0.00 | -0.30 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,020.00 | 0.75 | 9.10 | 4.93 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.08 | 0.00 | -0.35 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,030.00 | 1.35 | 9.70 | 5.53 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.09 | 0.00 | -0.39 | 4/15/2026 | 4/29/2026 1:58:15 PM EST |
| 1,040.00 | 2.45 | 10.60 | 6.53 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.42 | -0.11 | 0.00 | -0.44 | 4/22/2026 | 4/29/2026 1:58:15 PM EST |
| 1,050.00 | 3.30 | 12.10 | 7.70 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.40 | -0.13 | 0.00 | -0.51 | 4/15/2026 | 4/29/2026 1:58:15 PM EST |
| 1,060.00 | 4.00 | 13.20 | 8.60 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.16 | 0.00 | -0.58 | 4/15/2026 | 4/29/2026 1:58:15 PM EST |
| 1,070.00 | 7.80 | 11.40 | 9.60 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.18 | 0.00 | -0.64 | 4/15/2026 | 4/29/2026 1:58:15 PM EST |
| 1,080.00 | 9.00 | 14.30 | 11.65 | 9.00 | -8.60 | -48.87% | 0.01 | 1 | 11 | 0.37 | -0.22 | 0.00 | -0.70 | 4/29/2026 | 4/29/2026 1:58:15 PM EST |
| 1,090.00 | 11.60 | 15.70 | 13.65 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | -0.25 | 0.00 | -0.76 | 4/16/2026 | 4/29/2026 1:58:15 PM EST |
| 1,100.00 | 12.00 | 20.80 | 16.40 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | -0.29 | 0.00 | -0.82 | 4/20/2026 | 4/29/2026 1:58:15 PM EST |
| 1,110.00 | 16.20 | 21.70 | 18.95 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.36 | -0.33 | 0.00 | -0.87 | 4/14/2026 | 4/29/2026 1:58:15 PM EST |
| 1,120.00 | 20.40 | 24.90 | 22.65 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.35 | -0.37 | 0.00 | -0.91 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,130.00 | 23.60 | 28.80 | 26.20 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.42 | 0.00 | -0.93 | 4/14/2026 | 4/29/2026 1:58:15 PM EST |
| 1,140.00 | 28.90 | 33.40 | 31.15 | 29.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.34 | -0.47 | 0.00 | -0.95 | 4/28/2026 | 4/29/2026 1:58:15 PM EST |
| 1,150.00 | 33.90 | 38.10 | 36.00 | 36.90 | +3.60 | +10.82% | 0.03 | 9 | 11 | 0.33 | -0.52 | 0.00 | -0.94 | 4/29/2026 | 4/29/2026 1:58:15 PM EST |
| 1,160.00 | 39.00 | 45.30 | 42.15 | 40.80 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.32 | -0.57 | 0.00 | -0.92 | 4/24/2026 | 4/29/2026 1:58:15 PM EST |
| 1,170.00 | 42.90 | 51.10 | 47.00 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.32 | -0.61 | 0.00 | -0.89 | 4/21/2026 | 4/29/2026 1:58:15 PM EST |
| 1,180.00 | 50.00 | 57.00 | 53.50 | 43.66 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.31 | -0.66 | 0.00 | -0.84 | 4/17/2026 | 4/29/2026 1:58:15 PM EST |
| 1,190.00 | 55.10 | 63.10 | 59.10 | % | 0.05 | 0 | 0 | 0.31 | -0.71 | 0.00 | -0.79 | 4/29/2026 1:58:15 PM EST | |||
| 1,200.00 | 64.30 | 70.80 | 67.55 | % | 0.06 | 0 | 0 | 0.30 | -0.75 | 0.00 | -0.73 | 4/29/2026 1:58:15 PM EST | |||
| 1,210.00 | 72.30 | 79.00 | 75.65 | % | 0.06 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.67 | 4/29/2026 1:58:15 PM EST | |||
| 1,220.00 | 79.50 | 87.00 | 83.25 | % | 0.07 | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.61 | 4/29/2026 1:58:15 PM EST | |||
| 1,240.00 | 95.50 | 104.00 | 99.75 | % | 0.08 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.51 | 4/29/2026 1:58:15 PM EST | |||
| 1,260.00 | 113.80 | 122.00 | 117.90 | % | 0.09 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.40 | 4/29/2026 1:58:15 PM EST | |||
| 1,280.00 | 132.20 | 141.00 | 136.60 | % | 0.11 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.39 | 4/29/2026 1:58:15 PM EST | |||
| 1,300.00 | 151.30 | 160.00 | 155.65 | % | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.25 | 4/29/2026 1:58:15 PM EST | |||
| 1,320.00 | 171.00 | 180.00 | 175.50 | % | 0.13 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.16 | 4/29/2026 1:58:15 PM EST | |||
| 1,340.00 | 191.00 | 199.00 | 195.00 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.10 | 4/29/2026 1:58:15 PM EST |