Options Chain for WW GRAINGER INC COM (GWW) - $1,377.66 as of 11/3/2026 11:28:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,020.00 | 350.00 | 358.10 | 354.05 | 310.92 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/3/2026 11:58:54 AM EST |
| 1,040.00 | 330.00 | 338.20 | 334.10 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/3/2026 11:58:54 AM EST | |||
| 1,060.00 | 310.00 | 318.30 | 314.15 | % | 0.30 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/3/2026 11:58:54 AM EST | |||
| 1,080.00 | 290.00 | 298.40 | 294.20 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/3/2026 11:58:54 AM EST | |||
| 1,100.00 | 270.10 | 278.50 | 274.30 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 11/3/2026 11:58:54 AM EST | |||
| 1,120.00 | 250.40 | 258.80 | 254.60 | 142.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.04 | 9/30/2026 | 11/3/2026 11:58:54 AM EST |
| 1,140.00 | 231.00 | 239.20 | 235.10 | % | 0.21 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.08 | 11/3/2026 11:58:54 AM EST | |||
| 1,150.00 | 221.00 | 229.40 | 225.20 | % | 0.20 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.11 | 11/3/2026 11:58:54 AM EST | |||
| 1,160.00 | 211.10 | 219.60 | 215.35 | % | 0.19 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.14 | 11/3/2026 11:58:54 AM EST | |||
| 1,170.00 | 201.40 | 209.90 | 205.65 | % | 0.18 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.17 | 11/3/2026 11:58:54 AM EST | |||
| 1,180.00 | 192.10 | 200.10 | 196.10 | 136.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.21 | 10/12/2026 | 11/3/2026 11:58:54 AM EST |
| 1,190.00 | 184.20 | 190.20 | 187.20 | % | 0.16 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.29 | 11/3/2026 11:58:54 AM EST | |||
| 1,200.00 | 174.60 | 180.70 | 177.65 | 149.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.40 | 0.95 | 0.00 | -0.33 | 10/28/2026 | 11/3/2026 11:58:54 AM EST |
| 1,210.00 | 163.90 | 171.50 | 167.70 | 97.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | 0.94 | 0.00 | -0.39 | 10/9/2026 | 11/3/2026 11:58:54 AM EST |
| 1,220.00 | 153.70 | 162.80 | 158.25 | % | 0.13 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.45 | 11/3/2026 11:58:54 AM EST | |||
| 1,230.00 | 145.20 | 153.00 | 149.10 | % | 0.12 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.51 | 11/3/2026 11:58:54 AM EST | |||
| 1,240.00 | 135.20 | 143.90 | 139.55 | 64.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | 0.90 | 0.00 | -0.59 | 10/1/2026 | 11/3/2026 11:58:54 AM EST |
| 1,250.00 | 126.20 | 135.20 | 130.70 | 56.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.89 | 0.00 | -0.64 | 9/25/2026 | 11/3/2026 11:58:54 AM EST |
| 1,260.00 | 117.40 | 126.20 | 121.80 | 54.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | 0.87 | 0.00 | -0.71 | 9/18/2026 | 11/3/2026 11:58:54 AM EST |
| 1,270.00 | 108.70 | 117.70 | 113.20 | 43.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.37 | 0.85 | 0.00 | -0.77 | 9/29/2026 | 11/3/2026 11:58:54 AM EST |
| 1,280.00 | 102.80 | 108.90 | 105.85 | 109.14 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | 0.83 | 0.00 | -0.84 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,290.00 | 94.80 | 100.50 | 97.65 | 107.75 | +7.05 | +7.01% | 0.08 | 1 | 12 | 0.37 | 0.80 | 0.00 | -0.90 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,300.00 | 86.50 | 92.50 | 89.50 | 40.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.78 | 0.00 | -0.96 | 10/9/2026 | 11/3/2026 11:58:54 AM EST |
| 1,310.00 | 77.00 | 85.00 | 81.00 | 77.32 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.35 | 0.75 | 0.00 | -1.01 | 10/26/2026 | 11/3/2026 11:58:54 AM EST |
| 1,320.00 | 68.40 | 77.70 | 73.05 | 45.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.35 | 0.72 | 0.00 | -1.06 | 10/19/2026 | 11/3/2026 11:58:54 AM EST |
| 1,330.00 | 63.80 | 70.60 | 67.20 | 71.62 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.34 | 0.69 | 0.00 | -1.11 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,340.00 | 55.70 | 64.00 | 59.85 | 56.67 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.34 | 0.65 | 0.00 | -1.14 | 10/26/2026 | 11/3/2026 11:58:54 AM EST |
| 1,350.00 | 49.90 | 57.80 | 53.85 | 39.30 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.34 | 0.62 | 0.00 | -1.17 | 10/28/2026 | 11/3/2026 11:58:54 AM EST |
| 1,360.00 | 45.80 | 51.00 | 48.40 | 34.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.34 | 0.58 | 0.00 | -1.18 | 10/28/2026 | 11/3/2026 11:58:54 AM EST |
| 1,370.00 | 40.10 | 45.60 | 42.85 | 42.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.33 | 0.54 | 0.00 | -1.18 | 10/29/2026 | 11/3/2026 11:58:54 AM EST |
| 1,380.00 | 35.00 | 40.00 | 37.50 | 36.55 | -1.25 | -3.31% | 0.03 | 1 | 51 | 0.33 | 0.50 | 0.00 | -1.18 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,390.00 | 30.10 | 35.00 | 32.55 | 31.60 | -0.60 | -1.87% | 0.02 | 10 | 86 | 0.32 | 0.46 | 0.00 | -1.16 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,400.00 | 25.80 | 31.00 | 28.40 | 23.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | 0.42 | 0.00 | -1.13 | 10/30/2026 | 11/3/2026 11:58:54 AM EST |
| 1,410.00 | 19.50 | 27.00 | 23.25 | 24.00 | +3.10 | +14.84% | 0.02 | 1 | 11 | 0.31 | 0.38 | 0.00 | -1.09 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,420.00 | 16.40 | 24.00 | 20.20 | 17.95 | -2.99 | -14.28% | 0.01 | 1 | 53 | 0.32 | 0.34 | 0.00 | -1.04 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,440.00 | 11.70 | 18.00 | 14.85 | 18.48 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.32 | 0.27 | 0.00 | -0.92 | 10/30/2026 | 11/3/2026 11:58:54 AM EST |
| 1,460.00 | 5.60 | 13.60 | 9.60 | 10.20 | +4.90 | +92.46% | 0.01 | 1 | 1 | 0.30 | 0.20 | 0.00 | -0.77 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,480.00 | 2.65 | 11.00 | 6.83 | % | 0.00 | 0 | 0 | 0.30 | 0.15 | 0.00 | -0.63 | 11/3/2026 11:58:54 AM EST | |||
| 1,500.00 | 2.05 | 7.30 | 4.68 | 7.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.33 | 0.11 | 0.00 | -0.50 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,520.00 | 1.25 | 6.80 | 4.03 | 6.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | 0.07 | 0.00 | -0.37 | 11/2/2026 | 11/3/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,020.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/3/2026 11:58:54 AM EST | |||
| 1,040.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/3/2026 11:58:54 AM EST | |||
| 1,060.00 | 0.00 | 5.40 | 2.70 | 4.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/3/2026 11:58:54 AM EST |
| 1,080.00 | 0.05 | 5.50 | 2.78 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/3/2026 11:58:54 AM EST | |||
| 1,100.00 | 0.05 | 5.60 | 2.83 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 11/3/2026 11:58:54 AM EST |
| 1,120.00 | 0.00 | 5.70 | 2.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.04 | 10/27/2026 | 11/3/2026 11:58:54 AM EST |
| 1,140.00 | 0.00 | 6.00 | 3.00 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | -0.01 | 0.00 | -0.08 | 10/15/2026 | 11/3/2026 11:58:54 AM EST |
| 1,150.00 | 0.00 | 6.10 | 3.05 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | -0.01 | 0.00 | -0.11 | 10/15/2026 | 11/3/2026 11:58:54 AM EST |
| 1,160.00 | 0.00 | 6.20 | 3.10 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.02 | 0.00 | -0.14 | 10/22/2026 | 11/3/2026 11:58:54 AM EST |
| 1,170.00 | 0.00 | 6.30 | 3.15 | 3.48 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.55 | -0.02 | 0.00 | -0.17 | 10/27/2026 | 11/3/2026 11:58:54 AM EST |
| 1,180.00 | 0.00 | 6.40 | 3.20 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.53 | -0.03 | 0.00 | -0.21 | 10/28/2026 | 11/3/2026 11:58:54 AM EST |
| 1,190.00 | 0.05 | 6.70 | 3.38 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.38 | -0.04 | 0.00 | -0.29 | 10/28/2026 | 11/3/2026 11:58:54 AM EST |
| 1,200.00 | 2.45 | 3.40 | 2.93 | 2.90 | -0.10 | -3.34% | 0.00 | 2 | 28 | 0.41 | -0.05 | 0.00 | -0.33 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,210.00 | 2.70 | 4.90 | 3.80 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | -0.06 | 0.00 | -0.39 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,220.00 | 2.10 | 7.60 | 4.85 | 4.98 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | -0.07 | 0.00 | -0.45 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,230.00 | 3.50 | 7.80 | 5.65 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | -0.08 | 0.00 | -0.51 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,240.00 | 1.00 | 9.20 | 5.10 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | -0.10 | 0.00 | -0.59 | 10/23/2026 | 11/3/2026 11:58:54 AM EST |
| 1,250.00 | 3.60 | 10.30 | 6.95 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.38 | -0.11 | 0.00 | -0.64 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,260.00 | 3.10 | 11.70 | 7.40 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.13 | 0.00 | -0.71 | 10/29/2026 | 11/3/2026 11:58:54 AM EST |
| 1,270.00 | 6.00 | 12.90 | 9.45 | 8.47 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.38 | -0.15 | 0.00 | -0.77 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,280.00 | 7.60 | 14.30 | 10.95 | 17.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | -0.17 | 0.00 | -0.84 | 10/23/2026 | 11/3/2026 11:58:54 AM EST |
| 1,290.00 | 11.20 | 14.10 | 12.65 | 12.45 | -16.05 | -56.32% | 0.01 | 2 | 14 | 0.37 | -0.20 | 0.00 | -0.90 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,300.00 | 11.70 | 17.90 | 14.80 | 15.75 | -0.55 | -3.38% | 0.01 | 1 | 13 | 0.37 | -0.22 | 0.00 | -0.96 | 11/3/2026 | 11/3/2026 11:58:54 AM EST |
| 1,310.00 | 14.40 | 20.00 | 17.20 | 37.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.25 | 0.00 | -1.01 | 10/19/2026 | 11/3/2026 11:58:54 AM EST |
| 1,320.00 | 16.90 | 22.60 | 19.75 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | -0.28 | 0.00 | -1.06 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,330.00 | 17.30 | 25.80 | 21.55 | 34.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.35 | -0.31 | 0.00 | -1.11 | 10/21/2026 | 11/3/2026 11:58:54 AM EST |
| 1,340.00 | 21.50 | 28.70 | 25.10 | 25.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.35 | 0.00 | -1.14 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,350.00 | 24.00 | 33.00 | 28.50 | 35.30 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.34 | -0.38 | 0.00 | -1.17 | 10/30/2026 | 11/3/2026 11:58:54 AM EST |
| 1,360.00 | 30.20 | 36.00 | 33.10 | 41.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.42 | 0.00 | -1.18 | 10/29/2026 | 11/3/2026 11:58:54 AM EST |
| 1,370.00 | 32.50 | 40.00 | 36.25 | 38.75 | % | 0.03 | 1 | 0 | 0.33 | -0.46 | 0.00 | -1.18 | 11/3/2026 | 11/3/2026 11:58:54 AM EST | |
| 1,380.00 | 37.40 | 45.00 | 41.20 | 43.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.33 | -0.50 | 0.00 | -1.18 | 11/2/2026 | 11/3/2026 11:58:54 AM EST |
| 1,390.00 | 43.00 | 50.00 | 46.50 | 55.80 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.33 | -0.54 | 0.00 | -1.16 | 10/30/2026 | 11/3/2026 11:58:54 AM EST |
| 1,400.00 | 48.70 | 55.00 | 51.85 | % | 0.04 | 0 | 0 | 0.33 | -0.58 | 0.00 | -1.13 | 11/3/2026 11:58:54 AM EST | |||
| 1,410.00 | 54.40 | 61.00 | 57.70 | % | 0.04 | 0 | 0 | 0.32 | -0.62 | 0.00 | -1.09 | 11/3/2026 11:58:54 AM EST | |||
| 1,420.00 | 61.50 | 68.00 | 64.75 | 64.40 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.33 | -0.66 | 0.00 | -1.04 | 10/30/2026 | 11/3/2026 11:58:54 AM EST |
| 1,440.00 | 75.70 | 82.00 | 78.85 | % | 0.05 | 0 | 0 | 0.33 | -0.73 | 0.00 | -0.92 | 11/3/2026 11:58:54 AM EST | |||
| 1,460.00 | 91.90 | 98.00 | 94.95 | % | 0.07 | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.77 | 11/3/2026 11:58:54 AM EST | |||
| 1,480.00 | 109.20 | 116.40 | 112.80 | % | 0.08 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.63 | 11/3/2026 11:58:54 AM EST | |||
| 1,500.00 | 127.30 | 136.00 | 131.65 | % | 0.09 | 0 | 0 | 0.34 | -0.89 | 0.00 | -0.50 | 11/3/2026 11:58:54 AM EST | |||
| 1,520.00 | 146.00 | 155.00 | 150.50 | % | 0.10 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.37 | 11/3/2026 11:58:54 AM EST |