Options Chain for WW GRAINGER INC COM (GWW) - $1,147.99 as of 4/27/2026 8:09:03 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 | 305.20 | 314.70 | 309.95 | % | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 850.00 | 295.20 | 304.80 | 300.00 | 291.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 860.00 | 285.20 | 294.90 | 290.05 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 870.00 | 275.40 | 285.00 | 280.20 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 880.00 | 266.00 | 275.10 | 270.55 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 890.00 | 256.00 | 265.20 | 260.60 | % | 0.29 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 900.00 | 246.00 | 255.40 | 250.70 | 165.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 4:00:01 PM EST |
| 910.00 | 236.00 | 245.60 | 240.80 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 920.00 | 226.10 | 235.70 | 230.90 | % | 0.25 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 930.00 | 218.10 | 225.90 | 222.00 | % | 0.24 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 4/24/2026 4:00:01 PM EST | |||
| 940.00 | 209.20 | 216.00 | 212.60 | % | 0.23 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.09 | 4/24/2026 4:00:01 PM EST | |||
| 950.00 | 199.50 | 206.00 | 202.75 | % | 0.21 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.05 | 4/24/2026 4:00:01 PM EST | |||
| 960.00 | 189.00 | 196.30 | 192.65 | % | 0.20 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.07 | 4/24/2026 4:00:01 PM EST | |||
| 970.00 | 179.00 | 186.90 | 182.95 | % | 0.19 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.08 | 4/24/2026 4:00:01 PM EST | |||
| 980.00 | 169.30 | 177.00 | 173.15 | % | 0.18 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.13 | 4/24/2026 4:00:01 PM EST | |||
| 990.00 | 160.00 | 167.80 | 163.90 | % | 0.17 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.18 | 4/24/2026 4:00:01 PM EST | |||
| 1,000.00 | 150.00 | 158.00 | 154.00 | % | 0.15 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.21 | 4/24/2026 4:00:01 PM EST | |||
| 1,010.00 | 140.30 | 148.90 | 144.60 | % | 0.14 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.27 | 4/24/2026 4:00:01 PM EST | |||
| 1,020.00 | 130.00 | 139.00 | 134.50 | % | 0.13 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.30 | 4/24/2026 4:00:01 PM EST | |||
| 1,030.00 | 120.50 | 130.00 | 125.25 | 159.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | 0.90 | 0.00 | -0.34 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 1,040.00 | 113.00 | 121.00 | 117.00 | % | 0.11 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.39 | 4/24/2026 4:00:01 PM EST | |||
| 1,050.00 | 104.00 | 112.00 | 108.00 | % | 0.10 | 0 | 9 | 0.41 | 0.86 | 0.00 | -0.45 | 4/24/2026 4:00:01 PM EST | |||
| 1,060.00 | 94.00 | 103.00 | 98.50 | % | 0.09 | 0 | 7 | 0.39 | 0.84 | 0.00 | -0.50 | 4/24/2026 4:00:01 PM EST | |||
| 1,070.00 | 87.00 | 94.60 | 90.80 | 72.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.81 | 0.00 | -0.56 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 1,080.00 | 78.70 | 86.60 | 82.65 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.39 | 0.78 | 0.00 | -0.61 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 1,090.00 | 70.60 | 78.60 | 74.60 | 91.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.38 | 0.74 | 0.00 | -0.66 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 1,100.00 | 63.30 | 70.20 | 66.75 | 87.58 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.37 | 0.71 | 0.00 | -0.70 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 1,110.00 | 55.60 | 63.70 | 59.65 | 40.30 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.36 | 0.67 | 0.00 | -0.74 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 1,120.00 | 49.10 | 56.70 | 52.90 | 41.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.35 | 0.63 | 0.00 | -0.77 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 1,130.00 | 42.70 | 50.20 | 46.45 | 67.83 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | 0.59 | 0.00 | -0.79 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 1,140.00 | 36.80 | 43.00 | 39.90 | 40.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.34 | 0.54 | 0.00 | -0.80 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 1,150.00 | 31.50 | 37.80 | 34.65 | 34.72 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.33 | 0.50 | 0.00 | -0.80 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 1,160.00 | 26.70 | 34.00 | 30.35 | 36.80 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.33 | 0.45 | 0.00 | -0.79 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 1,170.00 | 22.30 | 29.50 | 25.90 | 37.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | 0.41 | 0.00 | -0.77 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 1,180.00 | 18.30 | 24.80 | 21.55 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.32 | 0.36 | 0.00 | -0.74 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 1,190.00 | 14.40 | 21.90 | 18.15 | 22.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.32 | 0.32 | 0.00 | -0.70 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 1,200.00 | 11.70 | 18.00 | 14.85 | 22.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.28 | 0.00 | -0.66 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 1,210.00 | 8.60 | 16.20 | 12.40 | 18.22 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | 0.24 | 0.00 | -0.61 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 1,220.00 | 6.40 | 14.90 | 10.65 | 11.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.32 | 0.20 | 0.00 | -0.55 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 1,240.00 | 2.90 | 10.20 | 6.55 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.30 | 0.14 | 0.00 | -0.44 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 1,260.00 | 1.70 | 8.50 | 5.10 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.10 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 1,280.00 | 0.05 | 8.40 | 4.23 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.26 | 4/24/2026 4:00:01 PM EST | |||
| 1,300.00 | 0.05 | 8.00 | 4.03 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.04 | 0.00 | -0.18 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 1,320.00 | 0.00 | 5.70 | 2.85 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.03 | 0.00 | -0.13 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.09 | 4/24/2026 4:00:01 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 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 4/24/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 2.55 | 1.28 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | -0.01 | 0.00 | -0.05 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 940.00 | 0.00 | 2.85 | 1.43 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | -0.02 | 0.00 | -0.09 | 3/31/2026 | 4/24/2026 4:00:01 PM EST |
| 950.00 | 0.05 | 5.90 | 2.98 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.05 | 4/7/2026 | 4/24/2026 4:00:01 PM EST |
| 960.00 | 0.05 | 6.30 | 3.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 970.00 | 1.75 | 4.30 | 3.03 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.02 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 980.00 | 0.05 | 8.30 | 4.18 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.13 | 4/24/2026 4:00:01 PM EST | |||
| 990.00 | 0.05 | 7.80 | 3.93 | 22.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.04 | 0.00 | -0.18 | 3/27/2026 | 4/24/2026 4:00:01 PM EST |
| 1,000.00 | 0.25 | 8.80 | 4.53 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.05 | 0.00 | -0.21 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 1,010.00 | 0.05 | 9.10 | 4.58 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.07 | 0.00 | -0.27 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 1,020.00 | 0.80 | 9.60 | 5.20 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.08 | 0.00 | -0.30 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 1,030.00 | 1.65 | 10.40 | 6.03 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.10 | 0.00 | -0.34 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 1,040.00 | 2.15 | 11.30 | 6.73 | 5.08 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | -0.12 | 0.00 | -0.39 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 1,050.00 | 3.80 | 12.50 | 8.15 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | -0.14 | 0.00 | -0.45 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 1,060.00 | 5.60 | 13.60 | 9.60 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | -0.16 | 0.00 | -0.50 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 1,070.00 | 6.30 | 15.30 | 10.80 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.19 | 0.00 | -0.56 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 1,080.00 | 8.60 | 17.00 | 12.80 | 17.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | -0.22 | 0.00 | -0.61 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 1,090.00 | 10.80 | 19.00 | 14.90 | 18.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | -0.26 | 0.00 | -0.66 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 1,100.00 | 14.00 | 21.30 | 17.65 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.34 | -0.29 | 0.00 | -0.70 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 1,110.00 | 15.80 | 24.10 | 19.95 | 19.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.32 | -0.33 | 0.00 | -0.74 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 1,120.00 | 20.20 | 27.30 | 23.75 | 20.80 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.33 | -0.37 | 0.00 | -0.77 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 1,130.00 | 23.90 | 30.90 | 27.40 | 26.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.32 | -0.41 | 0.00 | -0.79 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 1,140.00 | 27.80 | 35.00 | 31.40 | 30.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.31 | -0.46 | 0.00 | -0.80 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 1,150.00 | 32.90 | 39.50 | 36.20 | 58.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | -0.50 | 0.00 | -0.80 | 4/6/2026 | 4/24/2026 4:00:01 PM EST |
| 1,160.00 | 38.40 | 44.50 | 41.45 | 40.80 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.31 | -0.55 | 0.00 | -0.79 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 1,170.00 | 42.80 | 50.40 | 46.60 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.59 | 0.00 | -0.77 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 1,180.00 | 48.80 | 56.60 | 52.70 | 43.66 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.30 | -0.64 | 0.00 | -0.74 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 1,190.00 | 55.20 | 63.00 | 59.10 | % | 0.05 | 0 | 0 | 0.29 | -0.68 | 0.00 | -0.70 | 4/24/2026 4:00:01 PM EST | |||
| 1,200.00 | 62.20 | 70.00 | 66.10 | % | 0.06 | 0 | 0 | 0.29 | -0.72 | 0.00 | -0.66 | 4/24/2026 4:00:01 PM EST | |||
| 1,210.00 | 69.70 | 77.00 | 73.35 | % | 0.06 | 0 | 0 | 0.28 | -0.76 | 0.00 | -0.61 | 4/24/2026 4:00:01 PM EST | |||
| 1,220.00 | 77.50 | 85.00 | 81.25 | % | 0.07 | 0 | 0 | 0.28 | -0.80 | 0.00 | -0.55 | 4/24/2026 4:00:01 PM EST | |||
| 1,240.00 | 94.50 | 101.50 | 98.00 | % | 0.08 | 0 | 0 | 0.26 | -0.86 | 0.00 | -0.44 | 4/24/2026 4:00:01 PM EST | |||
| 1,260.00 | 112.20 | 119.00 | 115.60 | % | 0.09 | 0 | 0 | 0.24 | -0.90 | 0.00 | -0.34 | 4/24/2026 4:00:01 PM EST | |||
| 1,280.00 | 130.60 | 137.30 | 133.95 | % | 0.10 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.26 | 4/24/2026 4:00:01 PM EST | |||
| 1,300.00 | 149.10 | 156.70 | 152.90 | % | 0.12 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.18 | 4/24/2026 4:00:01 PM EST | |||
| 1,320.00 | 168.40 | 175.40 | 171.90 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.13 | 4/24/2026 4:00:01 PM EST | |||
| 1,340.00 | 188.30 | 194.60 | 191.45 | % | 0.14 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.09 | 4/24/2026 4:00:01 PM EST |