Options Chain for GRAINGER W W INC COM (GWW)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
230.00 367.50 377.40 361.75 0.00 0.00% 0 0 3.02 1.00 0.00 -0.03 11/9/2022 12/2/2022 8:59:45 PM
240.00 357.50 367.10 357.14 0.00 0.00% 0 0 2.90 1.00 0.00 -0.03 11/9/2022 12/2/2022 8:59:45 PM
250.00 347.50 356.80 354.39 0.00 0.00% 0 0 2.75 1.00 0.00 -0.03 11/8/2022 12/2/2022 8:59:45 PM
260.00 337.50 346.80 343.85 0.00 0.00% 0 0 2.64 1.00 0.00 -0.03 11/8/2022 12/2/2022 8:59:45 PM
270.00 327.50 337.30 326.20 0.00 0.00% 0 0 2.55 1.00 0.00 -0.03 11/9/2022 12/2/2022 8:59:45 PM
280.00 317.50 327.40 322.90 0.00 0.00% 0 0 2.45 1.00 0.00 -0.03 11/8/2022 12/2/2022 8:59:45 PM
290.00 307.50 317.30 314.34 0.00 0.00% 0 0 2.34 1.00 0.00 -0.03 11/8/2022 12/2/2022 8:59:45 PM
300.00 297.50 307.40 260.00 0.00 0.00% 0 0 2.28 1.00 0.00 -0.03 10/28/2022 12/2/2022 8:59:45 PM
310.00 287.50 297.40 % 0 0 2.15 1.00 0.00 -0.03 12/2/2022 8:59:45 PM
320.00 277.50 287.40 % 0 0 2.07 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
330.00 267.50 277.40 % 0 0 1.98 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
340.00 257.50 267.40 % 0 0 1.93 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
350.00 247.50 257.40 % 0 0 1.85 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
360.00 237.50 247.40 % 0 0 1.74 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
370.00 227.50 237.40 % 0 0 1.65 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
380.00 217.50 227.40 106.30 0.00 0.00% 0 0 1.58 1.00 0.00 -0.04 7/26/2022 12/2/2022 8:59:45 PM
390.00 207.50 217.40 % 0 0 1.51 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
400.00 197.60 207.50 % 0 0 1.46 1.00 0.00 -0.04 12/2/2022 8:59:45 PM
410.00 187.70 197.30 % 0 0 1.36 1.00 0.00 -0.05 12/2/2022 8:59:45 PM
420.00 177.70 187.50 73.50 0.00 0.00% 0 1 1.29 1.00 0.00 -0.05 7/26/2022 12/2/2022 8:59:45 PM
430.00 167.80 177.50 % 0 0 1.25 1.00 0.00 -0.05 12/2/2022 8:59:45 PM
440.00 157.80 167.50 92.09 0.00 0.00% 0 5 1.17 1.00 0.00 -0.05 10/19/2022 12/2/2022 8:59:45 PM
450.00 148.00 157.40 % 0 0 1.10 1.00 0.00 -0.05 12/2/2022 8:59:45 PM
460.00 138.00 147.50 % 0 3 1.04 1.00 0.00 -0.05 12/2/2022 8:59:45 PM
470.00 128.00 137.50 42.90 0.00 0.00% 0 6 0.97 1.00 0.00 -0.05 7/25/2022 12/2/2022 8:59:45 PM
480.00 118.00 127.60 78.80 0.00 0.00% 0 8 0.91 1.00 0.00 -0.05 8/3/2022 12/2/2022 8:59:45 PM
490.00 108.00 117.40 107.50 0.00 0.00% 0 15 0.85 1.00 0.00 -0.06 11/2/2022 12/2/2022 8:59:45 PM
500.00 98.00 107.80 36.40 0.00 0.00% 0 12 0.80 0.99 0.00 -0.06 10/20/2022 12/2/2022 8:59:45 PM
510.00 88.00 97.90 29.93 0.00 0.00% 0 3 0.74 0.99 0.00 -0.06 10/14/2022 12/2/2022 8:59:45 PM
520.00 78.00 87.60 23.50 0.00 0.00% 0 8 0.68 0.99 0.00 -0.09 10/21/2022 12/2/2022 8:59:45 PM
530.00 68.50 77.50 24.07 0.00 0.00% 0 24 0.63 0.96 0.00 -0.16 10/19/2022 12/2/2022 8:59:45 PM
540.00 58.50 68.20 60.55 0.00 0.00% 0 12 0.58 0.96 0.00 -0.16 11/18/2022 12/2/2022 8:59:45 PM
550.00 49.00 58.30 58.90 0.00 0.00% 0 20 0.53 0.92 0.00 -0.26 11/9/2022 12/2/2022 8:59:45 PM
560.00 39.60 48.90 48.55 0.00 0.00% 0 12 0.46 0.88 0.01 -0.32 11/2/2022 12/2/2022 8:59:45 PM
570.00 32.00 37.70 35.60 0.00 0.00% 0 112 0.27 0.83 0.01 -0.37 11/18/2022 12/2/2022 8:59:45 PM
580.00 24.10 30.40 32.40 0.00 0.00% 0 61 0.29 0.77 0.01 -0.39 11/22/2022 12/2/2022 8:59:45 PM
590.00 17.70 20.90 24.48 0.00 0.00% 0 28 0.26 0.67 0.01 -0.41 11/22/2022 12/2/2022 8:59:45 PM
600.00 11.50 14.50 13.10 +5.70 +77.03% 2 24 0.25 0.54 0.01 -0.42 12/2/2022 12/2/2022 8:59:45 PM
610.00 6.40 9.40 8.10 -3.20 -28.32% 1 42 0.24 0.39 0.01 -0.39 12/2/2022 12/2/2022 8:59:45 PM
620.00 3.20 6.00 4.70 -2.20 -31.89% 3 67 0.23 0.27 0.01 -0.33 12/2/2022 12/2/2022 8:59:45 PM
630.00 1.40 5.10 2.80 +0.30 +12.00% 3 10 0.25 0.17 0.01 -0.26 12/2/2022 12/2/2022 8:59:45 PM
640.00 0.05 4.50 2.70 0.00 0.00% 0 4 0.25 0.11 0.01 -0.19 11/28/2022 12/2/2022 8:59:45 PM
650.00 0.25 2.50 0.50 0.00 0.00% 0 8 0.26 0.06 0.00 -0.13 12/1/2022 12/2/2022 8:59:45 PM
660.00 0.00 3.70 1.10 0.00 0.00% 0 6 0.44 0.03 0.00 -0.06 11/22/2022 12/2/2022 8:59:45 PM
670.00 0.00 4.80 % 0 0 0.51 0.01 0.00 -0.03 12/2/2022 8:59:45 PM
680.00 0.00 4.80 % 0 0 0.55 0.01 0.00 -0.01 12/2/2022 8:59:45 PM
690.00 0.00 4.80 % 0 0 0.60 0.00 0.00 -0.01 12/2/2022 8:59:45 PM
700.00 0.00 4.80 % 0 0 0.64 0.00 0.00 0.00 12/2/2022 8:59:45 PM
710.00 0.00 0.50 0.15 0.00 0.00% 0 5 0.43 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:45 PM
720.00 0.00 4.80 % 0 0 0.72 0.00 0.00 0.00 12/2/2022 8:59:45 PM
730.00 0.00 4.80 % 0 0 0.76 0.00 0.00 0.00 12/2/2022 8:59:45 PM
740.00 0.00 4.80 % 0 0 0.79 0.00 0.00 0.00 12/2/2022 8:59:45 PM
760.00 0.00 4.80 % 0 0 0.87 0.00 0.00 0.00 12/2/2022 8:59:45 PM
780.00 0.00 4.80 0.30 0.00 0.00% 0 13 0.93 0.00 0.00 0.00 11/2/2022 12/2/2022 8:59:45 PM
800.00 0.00 0.50 0.05 0.00 0.00% 0 258 0.68 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:45 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
230.00 0.00 0.15 % 0 1 1.84 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
240.00 0.00 4.30 % 0 1 2.71 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
250.00 0.00 4.30 % 0 0 2.74 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
260.00 0.00 4.30 % 0 0 2.49 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
270.00 0.00 4.30 % 0 0 2.04 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
280.00 0.00 4.30 % 0 0 2.42 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
290.00 0.00 0.30 % 0 0 1.53 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
300.00 0.00 4.30 % 0 0 2.12 0.00 0.00 -0.03 12/2/2022 8:59:45 PM
310.00 0.00 4.30 2.40 0.00 0.00% 0 0 2.14 0.00 0.00 -0.03 7/28/2022 12/2/2022 8:59:45 PM
320.00 0.00 4.30 1.35 0.00 0.00% 0 2 2.05 0.00 0.00 -0.04 9/26/2022 12/2/2022 8:59:45 PM
330.00 0.00 4.30 % 0 0 1.87 0.00 0.00 -0.04 12/2/2022 8:59:45 PM
340.00 0.00 0.40 % 0 165 1.27 0.00 0.00 -0.04 12/2/2022 8:59:45 PM
350.00 0.00 0.25 0.05 0.00 0.00% 0 29 1.14 0.00 0.00 -0.04 11/25/2022 12/2/2022 8:59:45 PM
360.00 0.00 2.40 6.40 0.00 0.00% 0 130 1.38 0.00 0.00 -0.04 7/27/2022 12/2/2022 8:59:45 PM
370.00 0.00 0.40 3.90 0.00 0.00% 0 21 1.09 0.00 0.00 -0.04 7/29/2022 12/2/2022 8:59:45 PM
380.00 0.00 4.30 0.40 0.00 0.00% 0 17 1.57 0.00 0.00 -0.04 11/16/2022 12/2/2022 8:59:45 PM
390.00 0.00 4.30 0.45 0.00 0.00% 0 26 1.49 0.00 0.00 -0.04 11/16/2022 12/2/2022 8:59:45 PM
400.00 0.00 0.50 0.05 0.00 0.00% 0 74 0.96 0.00 0.00 -0.04 11/28/2022 12/2/2022 8:59:45 PM
410.00 0.00 0.50 0.20 0.00 0.00% 0 27 0.91 0.00 0.00 -0.05 11/17/2022 12/2/2022 8:59:45 PM
420.00 0.00 4.30 0.05 0.00 0.00% 0 15 1.28 0.00 0.00 -0.05 11/23/2022 12/2/2022 8:59:45 PM
430.00 0.00 4.30 2.20 0.00 0.00% 0 9 1.21 0.00 0.00 -0.05 10/28/2022 12/2/2022 8:59:45 PM
440.00 0.00 0.50 8.50 0.00 0.00% 0 2 0.76 0.00 0.00 -0.05 7/29/2022 12/2/2022 8:59:45 PM
450.00 0.00 4.30 9.70 0.00 0.00% 0 32 1.08 0.00 0.00 -0.05 7/29/2022 12/2/2022 8:59:45 PM
460.00 0.00 4.30 10.80 0.00 0.00% 0 2 1.01 0.00 0.00 -0.05 8/1/2022 12/2/2022 8:59:45 PM
470.00 0.00 4.40 2.40 0.00 0.00% 0 3 0.95 0.00 0.00 -0.05 10/31/2022 12/2/2022 8:59:45 PM
480.00 0.00 4.40 3.65 0.00 0.00% 0 15 0.89 0.00 0.00 -0.05 10/28/2022 12/2/2022 8:59:45 PM
490.00 0.00 4.40 4.90 0.00 0.00% 0 2 0.83 0.00 0.00 -0.06 10/28/2022 12/2/2022 8:59:45 PM
500.00 0.10 1.45 0.72 +0.40 +125.00% 20 11 0.49 -0.01 0.00 -0.06 12/2/2022 12/2/2022 8:59:45 PM
510.00 0.15 1.80 2.00 0.00 0.00% 0 11 0.46 -0.01 0.00 -0.06 11/30/2022 12/2/2022 8:59:45 PM
520.00 0.00 3.70 1.00 0.00 0.00% 0 8 0.61 -0.01 0.00 -0.09 11/29/2022 12/2/2022 8:59:45 PM
530.00 0.05 2.45 1.29 0.00 0.00% 0 21 0.38 -0.04 0.00 -0.16 12/1/2022 12/2/2022 8:59:45 PM
540.00 0.95 4.80 1.02 0.00 0.00% 0 39 0.44 -0.04 0.00 -0.16 12/1/2022 12/2/2022 8:59:45 PM
550.00 0.35 3.10 1.82 -1.08 -37.25% 20 14 0.33 -0.08 0.00 -0.26 12/2/2022 12/2/2022 8:59:45 PM
560.00 0.60 3.60 2.30 -1.01 -30.52% 1 13 0.29 -0.12 0.01 -0.32 12/2/2022 12/2/2022 8:59:45 PM
570.00 0.75 4.80 3.90 +0.90 +30.00% 2 146 0.26 -0.17 0.01 -0.37 12/2/2022 12/2/2022 8:59:45 PM
580.00 3.20 6.50 5.20 -1.70 -24.64% 1 16 0.28 -0.23 0.01 -0.39 12/2/2022 12/2/2022 8:59:45 PM
590.00 5.40 8.30 11.30 0.00 0.00% 0 2 0.25 -0.33 0.01 -0.41 11/21/2022 12/2/2022 8:59:45 PM
600.00 8.70 12.10 12.00 -5.10 -29.83% 3 27 0.24 -0.46 0.01 -0.42 12/2/2022 12/2/2022 8:59:45 PM
610.00 13.80 17.00 17.80 0.00 0.00% 0 2 0.23 -0.61 0.01 -0.39 12/1/2022 12/2/2022 8:59:45 PM
620.00 20.10 24.90 % 0 0 0.31 -0.73 0.01 -0.33 12/2/2022 8:59:45 PM
630.00 26.50 33.10 31.80 0.00 0.00% 0 1 0.32 -0.83 0.01 -0.26 12/1/2022 12/2/2022 8:59:45 PM
640.00 33.70 43.00 % 0 0 0.39 -0.89 0.01 -0.19 12/2/2022 8:59:45 PM
650.00 43.80 53.00 % 0 0 0.44 -0.94 0.00 -0.13 12/2/2022 8:59:45 PM
660.00 53.20 63.00 % 0 0 0.48 -0.97 0.00 -0.06 12/2/2022 8:59:45 PM
670.00 63.20 73.00 % 0 0 0.53 -0.99 0.00 -0.03 12/2/2022 8:59:45 PM
680.00 73.20 83.00 % 0 0 0.59 -0.99 0.00 -0.01 12/2/2022 8:59:45 PM
690.00 83.20 93.00 % 0 0 0.65 -1.00 0.00 -0.01 12/2/2022 8:59:45 PM
700.00 93.20 103.00 % 0 0 0.66 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
710.00 103.20 113.00 % 0 0 0.72 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
720.00 113.20 123.00 % 0 0 0.77 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
730.00 123.20 133.00 % 0 0 0.81 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
740.00 133.20 143.00 % 0 0 0.85 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
760.00 153.20 163.00 % 0 0 0.90 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
780.00 173.20 183.00 % 0 0 0.98 -1.00 0.00 0.00 12/2/2022 8:59:45 PM
800.00 193.20 203.00 % 0 0 1.04 -1.00 0.00 0.00 12/2/2022 8:59:45 PM