Options Chain for WW GRAINGER INC COM (GWW) - $1,148.62 as of 5/3/2026 9:10:04 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 | 306.50 | 314.70 | 310.60 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 850.00 | 296.10 | 303.80 | 299.95 | 291.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 860.00 | 286.10 | 294.40 | 290.25 | % | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 870.00 | 277.20 | 284.50 | 280.85 | % | 0.32 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 880.00 | 266.50 | 275.00 | 270.75 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 890.00 | 256.50 | 264.70 | 260.60 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 900.00 | 247.30 | 254.80 | 251.05 | 165.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:03 PM EST |
| 910.00 | 239.40 | 244.90 | 242.15 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 920.00 | 229.20 | 234.10 | 231.65 | % | 0.25 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 930.00 | 219.50 | 224.30 | 221.90 | % | 0.24 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 5/1/2026 4:00:03 PM EST | |||
| 940.00 | 209.60 | 214.50 | 212.05 | % | 0.23 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.08 | 5/1/2026 4:00:03 PM EST | |||
| 950.00 | 199.60 | 204.70 | 202.15 | % | 0.21 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.19 | 5/1/2026 4:00:03 PM EST | |||
| 960.00 | 189.50 | 195.70 | 192.60 | % | 0.20 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.15 | 5/1/2026 4:00:03 PM EST | |||
| 970.00 | 178.00 | 186.00 | 182.00 | % | 0.19 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.43 | 5/1/2026 4:00:03 PM EST | |||
| 980.00 | 168.60 | 176.30 | 172.45 | % | 0.18 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.51 | 5/1/2026 4:00:03 PM EST | |||
| 990.00 | 158.80 | 166.60 | 162.70 | % | 0.16 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.56 | 5/1/2026 4:00:03 PM EST | |||
| 1,000.00 | 149.00 | 157.00 | 153.00 | % | 0.15 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.57 | 5/1/2026 4:00:03 PM EST | |||
| 1,010.00 | 139.20 | 147.70 | 143.45 | % | 0.14 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.62 | 5/1/2026 4:00:03 PM EST | |||
| 1,020.00 | 129.80 | 137.90 | 133.85 | % | 0.13 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.70 | 5/1/2026 4:00:03 PM EST | |||
| 1,030.00 | 120.00 | 128.40 | 124.20 | 159.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | 0.90 | 0.00 | -0.67 | 4/9/2026 | 5/1/2026 4:00:03 PM EST |
| 1,040.00 | 110.30 | 118.90 | 114.60 | % | 0.11 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.73 | 5/1/2026 4:00:03 PM EST | |||
| 1,050.00 | 101.10 | 109.70 | 105.40 | % | 0.10 | 0 | 9 | 0.39 | 0.87 | 0.00 | -0.72 | 5/1/2026 4:00:03 PM EST | |||
| 1,060.00 | 93.30 | 100.80 | 97.05 | % | 0.09 | 0 | 7 | 0.40 | 0.85 | 0.00 | -0.78 | 5/1/2026 4:00:03 PM EST | |||
| 1,070.00 | 86.00 | 92.00 | 89.00 | 72.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.83 | 0.00 | -0.84 | 4/6/2026 | 5/1/2026 4:00:03 PM EST |
| 1,080.00 | 77.70 | 83.40 | 80.55 | 54.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | 0.80 | 0.00 | -0.89 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 1,090.00 | 69.90 | 75.30 | 72.60 | 91.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.39 | 0.78 | 0.00 | -0.93 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 1,100.00 | 60.00 | 67.60 | 63.80 | 70.65 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.37 | 0.74 | 0.00 | -0.98 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 1,110.00 | 53.20 | 58.90 | 56.05 | 40.30 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.36 | 0.70 | 0.00 | -1.03 | 4/7/2026 | 5/1/2026 4:00:03 PM EST |
| 1,120.00 | 47.50 | 51.50 | 49.50 | 41.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.36 | 0.66 | 0.00 | -1.08 | 4/7/2026 | 5/1/2026 4:00:03 PM EST |
| 1,130.00 | 41.30 | 45.10 | 43.20 | 40.00 | -27.83 | -41.03% | 0.04 | 1 | 4 | 0.36 | 0.61 | 0.00 | -1.11 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 1,140.00 | 35.90 | 39.20 | 37.55 | 40.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.36 | 0.56 | 0.00 | -1.14 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 1,150.00 | 30.00 | 34.30 | 32.15 | 32.50 | -2.22 | -6.40% | 0.03 | 2 | 21 | 0.36 | 0.51 | 0.00 | -1.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 1,160.00 | 24.90 | 29.00 | 26.95 | 36.80 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.35 | 0.46 | 0.00 | -1.14 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 1,170.00 | 18.70 | 24.80 | 21.75 | 37.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | 0.41 | 0.00 | -1.11 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 1,180.00 | 16.50 | 20.90 | 18.70 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.35 | 0.37 | 0.00 | -1.06 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 1,190.00 | 13.20 | 17.50 | 15.35 | 14.80 | -7.54 | -33.76% | 0.01 | 1 | 10 | 0.34 | 0.32 | 0.00 | -1.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 1,200.00 | 10.50 | 14.60 | 12.55 | 12.10 | 0.00 | 0.00% | 0.01 | 1 | 13 | 0.34 | 0.27 | 0.00 | -0.92 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 1,210.00 | 7.90 | 12.40 | 10.15 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.34 | 0.23 | 0.00 | -0.83 | 4/9/2026 | 5/1/2026 4:00:03 PM EST |
| 1,220.00 | 4.80 | 12.20 | 8.50 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.35 | 0.19 | 0.00 | -0.74 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 1,240.00 | 0.90 | 9.30 | 5.10 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.33 | 0.13 | 0.00 | -0.56 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,260.00 | 1.45 | 6.10 | 3.78 | 4.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.08 | 0.00 | -0.41 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 1,280.00 | 0.05 | 6.90 | 3.48 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.31 | 5/1/2026 4:00:03 PM EST | |||
| 1,300.00 | 0.00 | 5.60 | 2.80 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.03 | 0.00 | -0.19 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.12 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.07 | 5/1/2026 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 | 7.00 | 3.55 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 3.70 | 1.85 | 2.43 | -5.17 | -68.03% | 0.00 | 1 | 1 | 0.73 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.05 | 3/30/2026 | 5/1/2026 4:00:03 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | -0.01 | 0.00 | -0.08 | 3/31/2026 | 5/1/2026 4:00:03 PM EST |
| 950.00 | 1.20 | 4.40 | 2.80 | 2.80 | -2.50 | -47.17% | 0.00 | 2 | 3 | 0.60 | -0.02 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.02 | 0.00 | -0.15 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 970.00 | 0.45 | 3.50 | 1.98 | 2.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.05 | 0.00 | -0.43 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 980.00 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.51 | 5/1/2026 4:00:03 PM EST | |||
| 990.00 | 0.05 | 6.00 | 3.03 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.07 | 0.00 | -0.56 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,000.00 | 0.05 | 8.70 | 4.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | -0.07 | 0.00 | -0.57 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,010.00 | 0.10 | 8.50 | 4.30 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.08 | 0.00 | -0.62 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,020.00 | 0.05 | 8.90 | 4.48 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.10 | 0.00 | -0.70 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,030.00 | 0.75 | 9.20 | 4.98 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | -0.10 | 0.00 | -0.67 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 1,040.00 | 1.10 | 9.30 | 5.20 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.41 | -0.12 | 0.00 | -0.73 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 1,050.00 | 3.40 | 10.20 | 6.80 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.43 | -0.13 | 0.00 | -0.72 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 1,060.00 | 3.80 | 11.10 | 7.45 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.41 | -0.15 | 0.00 | -0.78 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 1,070.00 | 6.60 | 9.60 | 8.10 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | -0.17 | 0.00 | -0.84 | 4/15/2026 | 5/1/2026 4:00:03 PM EST |
| 1,080.00 | 7.90 | 10.70 | 9.30 | 10.30 | +1.30 | +14.45% | 0.01 | 8 | 11 | 0.38 | -0.20 | 0.00 | -0.89 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 1,090.00 | 10.30 | 13.50 | 11.90 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.22 | 0.00 | -0.93 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 1,100.00 | 11.10 | 16.20 | 13.65 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | -0.26 | 0.00 | -0.98 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 1,110.00 | 13.20 | 19.00 | 16.10 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | -0.30 | 0.00 | -1.03 | 4/14/2026 | 5/1/2026 4:00:03 PM EST |
| 1,120.00 | 17.60 | 22.00 | 19.80 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.37 | -0.34 | 0.00 | -1.08 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,130.00 | 21.30 | 25.90 | 23.60 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | -0.39 | 0.00 | -1.11 | 4/14/2026 | 5/1/2026 4:00:03 PM EST |
| 1,140.00 | 24.80 | 29.60 | 27.20 | 29.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | -0.44 | 0.00 | -1.14 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 1,150.00 | 29.10 | 34.60 | 31.85 | 33.00 | -3.90 | -10.57% | 0.03 | 2 | 20 | 0.35 | -0.49 | 0.00 | -1.15 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 1,160.00 | 34.60 | 39.10 | 36.85 | 40.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.35 | -0.54 | 0.00 | -1.14 | 4/24/2026 | 5/1/2026 4:00:03 PM EST |
| 1,170.00 | 39.80 | 45.80 | 42.80 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | -0.59 | 0.00 | -1.11 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 1,180.00 | 46.30 | 51.60 | 48.95 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.35 | -0.63 | 0.00 | -1.06 | 4/17/2026 | 5/1/2026 4:00:03 PM EST |
| 1,190.00 | 53.30 | 58.00 | 55.65 | % | 0.05 | 0 | 0 | 0.34 | -0.68 | 0.00 | -1.00 | 5/1/2026 4:00:03 PM EST | |||
| 1,200.00 | 60.00 | 65.10 | 62.55 | % | 0.05 | 0 | 0 | 0.34 | -0.73 | 0.00 | -0.92 | 5/1/2026 4:00:03 PM EST | |||
| 1,210.00 | 67.90 | 73.50 | 70.70 | % | 0.06 | 0 | 0 | 0.34 | -0.77 | 0.00 | -0.83 | 5/1/2026 4:00:03 PM EST | |||
| 1,220.00 | 75.40 | 82.70 | 79.05 | % | 0.06 | 0 | 0 | 0.34 | -0.81 | 0.00 | -0.74 | 5/1/2026 4:00:03 PM EST | |||
| 1,240.00 | 92.60 | 101.00 | 96.80 | % | 0.08 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.56 | 5/1/2026 4:00:03 PM EST | |||
| 1,260.00 | 110.70 | 119.00 | 114.85 | % | 0.09 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.41 | 5/1/2026 4:00:03 PM EST | |||
| 1,280.00 | 129.50 | 137.20 | 133.35 | % | 0.10 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.31 | 5/1/2026 4:00:03 PM EST | |||
| 1,300.00 | 148.70 | 155.70 | 152.20 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.19 | 5/1/2026 4:00:03 PM EST | |||
| 1,320.00 | 168.30 | 176.10 | 172.20 | % | 0.13 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.12 | 5/1/2026 4:00:03 PM EST | |||
| 1,340.00 | 188.40 | 195.60 | 192.00 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.07 | 5/1/2026 4:00:03 PM EST |