Options Chain for WW GRAINGER INC COM (GWW) - $1,148.62 as of 5/4/2026 2:01:22 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 | 299.50 | 308.60 | 304.05 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 850.00 | 289.60 | 297.70 | 293.65 | 291.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/4/2026 3:59:56 PM EST |
| 860.00 | 281.00 | 287.10 | 284.05 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 870.00 | 269.70 | 277.80 | 273.75 | % | 0.31 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 880.00 | 259.80 | 267.90 | 263.85 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 890.00 | 252.10 | 257.60 | 254.85 | % | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 900.00 | 242.00 | 248.00 | 245.00 | 165.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/4/2026 3:59:56 PM EST |
| 910.00 | 231.80 | 238.00 | 234.90 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 920.00 | 222.00 | 228.10 | 225.05 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 930.00 | 210.80 | 218.40 | 214.60 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/4/2026 3:59:56 PM EST | |||
| 940.00 | 202.30 | 208.30 | 205.30 | % | 0.22 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 5/4/2026 3:59:56 PM EST | |||
| 950.00 | 192.70 | 198.20 | 195.45 | % | 0.21 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.11 | 5/4/2026 3:59:56 PM EST | |||
| 960.00 | 180.70 | 188.90 | 184.80 | % | 0.19 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.15 | 5/4/2026 3:59:56 PM EST | |||
| 970.00 | 171.00 | 179.00 | 175.00 | % | 0.18 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.61 | 5/4/2026 3:59:56 PM EST | |||
| 980.00 | 161.30 | 169.30 | 165.30 | % | 0.17 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.66 | 5/4/2026 3:59:56 PM EST | |||
| 990.00 | 151.50 | 159.60 | 155.55 | % | 0.16 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.71 | 5/4/2026 3:59:56 PM EST | |||
| 1,000.00 | 142.00 | 151.00 | 146.50 | % | 0.15 | 0 | 0 | 0.63 | 0.92 | 0.00 | -0.88 | 5/4/2026 3:59:56 PM EST | |||
| 1,010.00 | 132.10 | 140.40 | 136.25 | % | 0.13 | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.87 | 5/4/2026 3:59:56 PM EST | |||
| 1,020.00 | 123.00 | 130.80 | 126.90 | % | 0.12 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.95 | 5/4/2026 3:59:56 PM EST | |||
| 1,030.00 | 114.50 | 120.90 | 117.70 | 159.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | 0.89 | 0.00 | -0.98 | 4/9/2026 | 5/4/2026 3:59:56 PM EST |
| 1,040.00 | 104.80 | 112.20 | 108.50 | % | 0.10 | 0 | 0 | 0.39 | 0.88 | 0.00 | -1.01 | 5/4/2026 3:59:56 PM EST | |||
| 1,050.00 | 95.70 | 102.80 | 99.25 | % | 0.09 | 0 | 9 | 0.40 | 0.87 | 0.00 | -1.02 | 5/4/2026 3:59:56 PM EST | |||
| 1,060.00 | 88.00 | 94.20 | 91.10 | % | 0.09 | 0 | 7 | 0.42 | 0.85 | 0.00 | -1.10 | 5/4/2026 3:59:56 PM EST | |||
| 1,070.00 | 80.20 | 85.10 | 82.65 | 72.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | 0.82 | 0.00 | -1.17 | 4/6/2026 | 5/4/2026 3:59:56 PM EST |
| 1,080.00 | 72.10 | 76.60 | 74.35 | 85.75 | +31.75 | +58.80% | 0.07 | 1 | 4 | 0.42 | 0.79 | 0.00 | -1.23 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,090.00 | 62.60 | 68.70 | 65.65 | 77.25 | -13.95 | -15.30% | 0.06 | 1 | 7 | 0.40 | 0.76 | 0.00 | -1.29 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,100.00 | 55.00 | 61.00 | 58.00 | 67.00 | -3.65 | -5.17% | 0.05 | 1 | 14 | 0.40 | 0.72 | 0.00 | -1.35 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,110.00 | 49.30 | 52.90 | 51.10 | 59.00 | +18.70 | +46.41% | 0.05 | 1 | 25 | 0.40 | 0.68 | 0.00 | -1.40 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,120.00 | 42.50 | 46.60 | 44.55 | 41.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | 0.63 | 0.00 | -1.44 | 4/7/2026 | 5/4/2026 3:59:56 PM EST |
| 1,130.00 | 35.70 | 41.30 | 38.50 | 40.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.58 | 0.00 | -1.47 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 1,140.00 | 31.80 | 35.60 | 33.70 | 40.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.40 | 0.53 | 0.01 | -1.48 | 4/24/2026 | 5/4/2026 3:59:56 PM EST |
| 1,150.00 | 25.80 | 29.70 | 27.75 | 28.00 | -4.50 | -13.85% | 0.02 | 1 | 23 | 0.39 | 0.48 | 0.01 | -1.47 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,160.00 | 21.50 | 25.20 | 23.35 | 22.20 | -14.60 | -39.68% | 0.02 | 1 | 154 | 0.39 | 0.43 | 0.00 | -1.44 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,170.00 | 17.40 | 21.30 | 19.35 | 18.47 | -18.64 | -50.23% | 0.02 | 2 | 8 | 0.38 | 0.38 | 0.00 | -1.38 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,180.00 | 13.90 | 17.80 | 15.85 | 15.21 | -15.79 | -50.94% | 0.01 | 2 | 45 | 0.38 | 0.34 | 0.00 | -1.31 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,190.00 | 10.80 | 15.40 | 13.10 | 14.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | 0.29 | 0.00 | -1.22 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 1,200.00 | 8.70 | 12.30 | 10.50 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.38 | 0.25 | 0.00 | -1.11 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 1,210.00 | 6.70 | 10.10 | 8.40 | 9.40 | -8.82 | -48.41% | 0.01 | 1 | 26 | 0.38 | 0.21 | 0.00 | -0.98 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,220.00 | 4.30 | 8.30 | 6.30 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | 0.17 | 0.00 | -0.85 | 4/20/2026 | 5/4/2026 3:59:56 PM EST |
| 1,240.00 | 0.05 | 8.70 | 4.38 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.11 | 0.00 | -0.61 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,260.00 | 0.05 | 6.60 | 3.33 | 4.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.06 | 0.00 | -0.39 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 1,280.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.27 | 5/4/2026 3:59:56 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.02 | 0.00 | -0.17 | 4/30/2026 | 5/4/2026 3:59:56 PM EST |
| 1,320.00 | 0.05 | 3.80 | 1.93 | 0.95 | -0.80 | -45.72% | 0.00 | 1 | 1 | 0.43 | 0.01 | 0.00 | -0.09 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.05 | 5/4/2026 3:59:56 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 | 7.00 | 3.55 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:56 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/4/2026 3:59:56 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/4/2026 3:59:56 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:56 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.03 | 3/30/2026 | 5/4/2026 3:59:56 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | -0.01 | 0.00 | -0.06 | 3/31/2026 | 5/4/2026 3:59:56 PM EST |
| 950.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | -0.01 | 0.00 | -0.11 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.15 | 4/17/2026 | 5/4/2026 3:59:56 PM EST |
| 970.00 | 0.40 | 3.30 | 1.85 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.04 | 0.00 | -0.61 | 4/27/2026 | 5/4/2026 3:59:56 PM EST |
| 980.00 | 0.05 | 6.60 | 3.33 | % | 0.00 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.66 | 5/4/2026 3:59:56 PM EST | |||
| 990.00 | 0.05 | 8.00 | 4.03 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.06 | 0.00 | -0.71 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,000.00 | 0.05 | 4.80 | 2.43 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | -0.08 | 0.00 | -0.88 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,010.00 | 0.05 | 8.40 | 4.23 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.08 | 0.00 | -0.87 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,020.00 | 0.05 | 8.60 | 4.33 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.10 | 0.00 | -0.95 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,030.00 | 0.40 | 8.70 | 4.55 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | -0.11 | 0.00 | -0.98 | 4/15/2026 | 5/4/2026 3:59:56 PM EST |
| 1,040.00 | 1.15 | 9.30 | 5.23 | 4.95 | -0.13 | -2.56% | 0.01 | 1 | 23 | 0.45 | -0.12 | 0.00 | -1.01 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,050.00 | 4.50 | 9.60 | 7.05 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.48 | -0.13 | 0.00 | -1.02 | 4/15/2026 | 5/4/2026 3:59:56 PM EST |
| 1,060.00 | 4.70 | 10.70 | 7.70 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | -0.15 | 0.00 | -1.10 | 4/15/2026 | 5/4/2026 3:59:56 PM EST |
| 1,070.00 | 7.10 | 10.00 | 8.55 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.18 | 0.00 | -1.17 | 4/15/2026 | 5/4/2026 3:59:56 PM EST |
| 1,080.00 | 7.60 | 12.70 | 10.15 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.21 | 0.00 | -1.23 | 5/1/2026 | 5/4/2026 3:59:56 PM EST |
| 1,090.00 | 10.50 | 14.00 | 12.25 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.42 | -0.24 | 0.00 | -1.29 | 4/16/2026 | 5/4/2026 3:59:56 PM EST |
| 1,100.00 | 14.00 | 16.70 | 15.35 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.42 | -0.28 | 0.00 | -1.35 | 4/20/2026 | 5/4/2026 3:59:56 PM EST |
| 1,110.00 | 15.20 | 19.20 | 17.20 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.40 | -0.32 | 0.00 | -1.40 | 4/14/2026 | 5/4/2026 3:59:56 PM EST |
| 1,120.00 | 18.30 | 22.80 | 20.55 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.40 | -0.37 | 0.00 | -1.44 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,130.00 | 23.30 | 27.90 | 25.60 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.42 | 0.00 | -1.47 | 4/14/2026 | 5/4/2026 3:59:56 PM EST |
| 1,140.00 | 29.60 | 31.80 | 30.70 | 29.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.41 | -0.47 | 0.01 | -1.48 | 4/28/2026 | 5/4/2026 3:59:56 PM EST |
| 1,150.00 | 34.50 | 37.00 | 35.75 | 30.80 | -2.20 | -6.67% | 0.03 | 1 | 18 | 0.41 | -0.52 | 0.01 | -1.47 | 5/4/2026 | 5/4/2026 3:59:56 PM EST |
| 1,160.00 | 39.90 | 42.20 | 41.05 | 40.80 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.40 | -0.57 | 0.00 | -1.44 | 4/24/2026 | 5/4/2026 3:59:56 PM EST |
| 1,170.00 | 46.00 | 49.10 | 47.55 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.62 | 0.00 | -1.38 | 4/21/2026 | 5/4/2026 3:59:56 PM EST |
| 1,180.00 | 49.90 | 54.90 | 52.40 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.38 | -0.67 | 0.00 | -1.31 | 4/17/2026 | 5/4/2026 3:59:56 PM EST |
| 1,190.00 | 58.00 | 62.80 | 60.40 | % | 0.05 | 0 | 0 | 0.39 | -0.71 | 0.00 | -1.22 | 5/4/2026 3:59:56 PM EST | |||
| 1,200.00 | 64.60 | 71.70 | 68.15 | % | 0.06 | 0 | 0 | 0.39 | -0.75 | 0.00 | -1.11 | 5/4/2026 3:59:56 PM EST | |||
| 1,210.00 | 73.60 | 78.50 | 76.05 | % | 0.06 | 0 | 0 | 0.39 | -0.79 | 0.00 | -0.98 | 5/4/2026 3:59:56 PM EST | |||
| 1,220.00 | 82.00 | 88.10 | 85.05 | % | 0.07 | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.85 | 5/4/2026 3:59:56 PM EST | |||
| 1,240.00 | 99.30 | 105.00 | 102.15 | % | 0.08 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.61 | 5/4/2026 3:59:56 PM EST | |||
| 1,260.00 | 116.10 | 124.20 | 120.15 | % | 0.10 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.39 | 5/4/2026 3:59:56 PM EST | |||
| 1,280.00 | 135.10 | 143.00 | 139.05 | % | 0.11 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.27 | 5/4/2026 3:59:56 PM EST | |||
| 1,300.00 | 156.90 | 160.70 | 158.80 | % | 0.12 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.17 | 5/4/2026 3:59:56 PM EST | |||
| 1,320.00 | 175.60 | 183.00 | 179.30 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.09 | 5/4/2026 3:59:56 PM EST | |||
| 1,340.00 | 196.20 | 202.80 | 199.50 | % | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 5/4/2026 3:59:56 PM EST |