Options Chain for WW GRAINGER INC COM (GWW) - $1,312.84 as of 9/4/2026 7:46:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 261.10 | 270.00 | 265.55 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,080.00 | 241.10 | 250.00 | 245.55 | % | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,100.00 | 221.20 | 230.00 | 225.60 | % | 0.21 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,120.00 | 201.20 | 210.00 | 205.60 | % | 0.18 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,140.00 | 181.30 | 191.00 | 186.15 | % | 0.16 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 1,160.00 | 161.50 | 171.00 | 166.25 | % | 0.14 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 1,180.00 | 141.70 | 151.00 | 146.35 | 200.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.09 | 7/23/2026 | 9/4/2026 3:59:58 PM EST |
| 1,200.00 | 122.00 | 131.00 | 126.50 | 106.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.43 | 0.99 | 0.00 | -0.19 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 1,220.00 | 102.60 | 111.00 | 106.80 | 105.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.97 | 0.00 | -0.27 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 1,230.00 | 93.20 | 102.00 | 97.60 | 173.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.96 | 0.00 | -0.32 | 7/17/2026 | 9/4/2026 3:59:58 PM EST |
| 1,240.00 | 83.60 | 92.00 | 87.80 | 92.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | 0.94 | 0.00 | -0.38 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 1,250.00 | 74.30 | 83.00 | 78.65 | 58.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.91 | 0.00 | -0.45 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 1,260.00 | 65.30 | 74.00 | 69.65 | % | 0.06 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.53 | 9/4/2026 3:59:58 PM EST | |||
| 1,270.00 | 57.80 | 64.80 | 61.30 | % | 0.05 | 0 | 0 | 0.24 | 0.83 | 0.00 | -0.53 | 9/4/2026 3:59:58 PM EST | |||
| 1,280.00 | 49.20 | 56.00 | 52.60 | 56.45 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | 0.79 | 0.00 | -0.61 | 8/11/2026 | 9/4/2026 3:59:58 PM EST |
| 1,290.00 | 41.20 | 48.70 | 44.95 | 56.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.74 | 0.01 | -0.68 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,300.00 | 33.80 | 41.00 | 37.40 | 29.61 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.22 | 0.68 | 0.01 | -0.74 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 1,310.00 | 27.20 | 33.20 | 30.20 | 28.27 | +4.92 | +21.08% | 0.02 | 2 | 11 | 0.21 | 0.61 | 0.01 | -0.78 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,320.00 | 20.70 | 26.00 | 23.35 | 21.97 | +3.77 | +20.72% | 0.02 | 16 | 81 | 0.20 | 0.54 | 0.01 | -0.79 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,330.00 | 15.60 | 22.80 | 19.20 | 17.77 | +4.04 | +29.43% | 0.01 | 1 | 4 | 0.21 | 0.47 | 0.01 | -0.78 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,340.00 | 11.00 | 17.50 | 14.25 | 14.35 | +4.31 | +42.93% | 0.01 | 2 | 9 | 0.20 | 0.40 | 0.01 | -0.75 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,350.00 | 8.60 | 13.00 | 10.80 | 11.15 | -10.23 | -47.85% | 0.01 | 4 | 30 | 0.20 | 0.32 | 0.01 | -0.69 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,360.00 | 5.90 | 9.60 | 7.75 | 8.50 | +2.10 | +32.82% | 0.01 | 3 | 172 | 0.20 | 0.26 | 0.01 | -0.61 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,370.00 | 2.20 | 10.00 | 6.10 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.20 | 0.01 | -0.53 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 1,380.00 | 0.70 | 10.00 | 5.35 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.20 | 0.15 | 0.00 | -0.43 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 1,390.00 | 0.40 | 6.00 | 3.20 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.19 | 0.11 | 0.00 | -0.35 | 8/21/2026 | 9/4/2026 3:59:58 PM EST |
| 1,400.00 | 0.00 | 10.00 | 5.00 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | 0.08 | 0.00 | -0.30 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 1,410.00 | 0.00 | 10.00 | 5.00 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.06 | 0.00 | -0.22 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 1,420.00 | 0.00 | 6.30 | 3.15 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.04 | 0.00 | -0.16 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 1,430.00 | 0.35 | 1.20 | 0.78 | 0.80 | -0.20 | -20.00% | 0.00 | 18 | 12 | 0.21 | 0.02 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,440.00 | 0.00 | 5.70 | 2.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.36 | 0.02 | 0.00 | -0.08 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.01 | 0.00 | -0.05 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.03 | 9/4/2026 3:59:58 PM EST | |||
| 1,470.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 1,480.00 | 0.00 | 10.00 | 5.00 | 20.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 1,490.00 | 0.00 | 10.00 | 5.00 | 14.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 3:59:58 PM EST |
| 1,500.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 1,510.00 | 0.00 | 10.00 | 5.00 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:58 PM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,620.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,640.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,080.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,100.00 | 0.00 | 10.00 | 5.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,120.00 | 0.00 | 10.00 | 5.00 | 4.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 1,160.00 | 0.00 | 10.00 | 5.00 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 1,180.00 | 0.00 | 10.00 | 5.00 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.56 | 0.00 | 0.00 | -0.09 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 1,200.00 | 0.00 | 10.00 | 5.00 | 4.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | -0.01 | 0.00 | -0.19 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 1,220.00 | 0.00 | 10.00 | 5.00 | 4.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.03 | 0.00 | -0.27 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 1,230.00 | 0.00 | 10.00 | 5.00 | 5.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.04 | 0.00 | -0.32 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 1,240.00 | 0.00 | 10.00 | 5.00 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.06 | 0.00 | -0.38 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 1,250.00 | 0.00 | 10.00 | 5.00 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.36 | -0.09 | 0.00 | -0.45 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 1,260.00 | 0.00 | 10.00 | 5.00 | 19.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.12 | 0.00 | -0.53 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 1,270.00 | 1.70 | 9.60 | 5.65 | 12.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | -0.17 | 0.00 | -0.53 | 8/28/2026 | 9/4/2026 3:59:58 PM EST |
| 1,280.00 | 3.40 | 11.00 | 7.20 | 5.38 | -11.22 | -67.59% | 0.01 | 1 | 4 | 0.22 | -0.21 | 0.00 | -0.61 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,290.00 | 5.60 | 13.00 | 9.30 | 7.36 | -8.29 | -52.98% | 0.01 | 1 | 1 | 0.22 | -0.26 | 0.01 | -0.68 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,300.00 | 9.60 | 14.90 | 12.25 | 12.44 | -5.09 | -29.04% | 0.01 | 1 | 53 | 0.22 | -0.32 | 0.01 | -0.74 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,310.00 | 12.30 | 18.70 | 15.50 | 27.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.21 | -0.39 | 0.01 | -0.78 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 1,320.00 | 16.50 | 21.00 | 18.75 | 21.37 | -5.48 | -20.41% | 0.01 | 6 | 71 | 0.20 | -0.46 | 0.01 | -0.79 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 1,330.00 | 21.40 | 26.80 | 24.10 | 70.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.53 | 0.01 | -0.78 | 8/7/2026 | 9/4/2026 3:59:58 PM EST |
| 1,340.00 | 27.30 | 31.60 | 29.45 | % | 0.02 | 0 | 0 | 0.20 | -0.60 | 0.01 | -0.75 | 9/4/2026 3:59:58 PM EST | |||
| 1,350.00 | 32.00 | 38.60 | 35.30 | % | 0.03 | 0 | 0 | 0.19 | -0.68 | 0.01 | -0.69 | 9/4/2026 3:59:58 PM EST | |||
| 1,360.00 | 39.70 | 45.80 | 42.75 | 54.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.20 | -0.74 | 0.01 | -0.61 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 1,370.00 | 47.40 | 53.70 | 50.55 | 54.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.19 | -0.80 | 0.01 | -0.53 | 7/31/2026 | 9/4/2026 3:59:58 PM EST |
| 1,380.00 | 54.00 | 63.70 | 58.85 | 60.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | -0.85 | 0.00 | -0.43 | 8/3/2026 | 9/4/2026 3:59:58 PM EST |
| 1,390.00 | 63.00 | 72.50 | 67.75 | 57.83 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | -0.89 | 0.00 | -0.35 | 7/31/2026 | 9/4/2026 3:59:58 PM EST |
| 1,400.00 | 72.20 | 81.80 | 77.00 | 100.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.92 | 0.00 | -0.30 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 1,410.00 | 82.00 | 91.30 | 86.65 | % | 0.06 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.22 | 9/4/2026 3:59:58 PM EST | |||
| 1,420.00 | 92.30 | 99.40 | 95.85 | % | 0.07 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.16 | 9/4/2026 3:59:58 PM EST | |||
| 1,430.00 | 101.30 | 109.00 | 105.15 | % | 0.07 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.10 | 9/4/2026 3:59:58 PM EST | |||
| 1,440.00 | 111.90 | 119.00 | 115.45 | % | 0.08 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.08 | 9/4/2026 3:59:58 PM EST | |||
| 1,450.00 | 121.20 | 130.90 | 126.05 | 95.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.05 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 1,460.00 | 131.30 | 141.00 | 136.15 | 117.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 1,470.00 | 141.20 | 150.90 | 146.05 | % | 0.10 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 1,480.00 | 151.20 | 160.50 | 155.85 | % | 0.11 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 1,490.00 | 161.30 | 170.90 | 166.10 | % | 0.11 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 1,500.00 | 171.20 | 181.00 | 176.10 | % | 0.12 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,510.00 | 181.20 | 191.00 | 186.10 | % | 0.12 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,520.00 | 191.20 | 200.50 | 195.85 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,540.00 | 211.20 | 220.90 | 216.05 | % | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,560.00 | 231.20 | 241.00 | 236.10 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,580.00 | 251.20 | 261.00 | 256.10 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,600.00 | 271.10 | 280.90 | 276.00 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,620.00 | 291.20 | 300.90 | 296.05 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,640.00 | 311.20 | 321.00 | 316.10 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 1,660.00 | 331.10 | 340.90 | 336.00 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |