Options Chain for GRAINGER W W INC COM (GWW) - $1,037.06 as of 5/12/2025 3:15:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 780.00 | 285.00 | 290.00 | 254.30 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 800.00 | 265.30 | 272.60 | 217.90 | 0.00 | 0.00% | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 4:00:01 PM EST |
| 820.00 | 244.30 | 251.60 | 198.30 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 4:00:01 PM EST |
| 840.00 | 225.20 | 229.80 | 194.40 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 850.00 | 215.40 | 219.80 | 183.80 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 860.00 | 204.60 | 211.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 870.00 | 195.20 | 202.20 | 204.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 880.00 | 184.40 | 192.50 | 194.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 890.00 | 174.40 | 181.80 | 169.50 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 4:00:01 PM EST |
| 900.00 | 164.50 | 169.90 | 134.70 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 910.00 | 154.50 | 162.50 | 101.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 4:00:01 PM EST |
| 920.00 | 145.90 | 151.60 | 114.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 930.00 | 135.60 | 143.00 | 104.70 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 940.00 | 125.30 | 131.10 | 94.70 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 950.00 | 116.00 | 122.00 | 84.50 | 0.00 | 0.00% | 0 | 55 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 960.00 | 105.60 | 111.10 | 98.40 | +23.70 | +31.73% | 2 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 970.00 | 95.50 | 102.10 | 94.49 | 0.00 | 0.00% | 0 | 5 | 0.74 | 1.00 | 0.00 | -0.02 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 980.00 | 84.90 | 91.80 | 50.45 | 0.00 | 0.00% | 0 | 5 | 0.71 | 1.00 | 0.00 | -0.03 | 4/30/2025 | 5/12/2025 4:00:01 PM EST |
| 990.00 | 75.70 | 83.00 | 45.59 | 0.00 | 0.00% | 0 | 2 | 0.62 | 1.00 | 0.00 | -0.06 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,000.00 | 66.40 | 71.80 | 68.70 | 0.00 | 0.00% | 0 | 180 | 0.56 | 0.99 | 0.00 | -0.15 | 5/2/2025 | 5/12/2025 4:00:01 PM EST |
| 1,010.00 | 55.50 | 61.00 | 49.50 | 0.00 | 0.00% | 0 | 87 | 0.52 | 0.97 | 0.00 | -0.54 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 1,020.00 | 46.80 | 52.50 | 20.40 | 0.00 | 0.00% | 0 | 104 | 0.48 | 0.95 | 0.00 | -0.59 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,030.00 | 36.60 | 42.00 | 37.50 | +23.80 | +173.73% | 1 | 54 | 0.43 | 0.89 | 0.01 | -1.02 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 1,040.00 | 26.80 | 33.00 | 34.06 | +24.96 | +274.29% | 31 | 41 | 0.39 | 0.85 | 0.01 | -1.04 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 1,050.00 | 19.00 | 24.90 | 24.60 | 0.00 | 0.00% | 0 | 37 | 0.20 | 0.76 | 0.01 | -1.26 | 5/2/2025 | 5/12/2025 4:00:01 PM EST |
| 1,060.00 | 11.80 | 18.00 | 15.00 | +4.00 | +36.37% | 5 | 59 | 0.22 | 0.64 | 0.02 | -1.33 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 1,070.00 | 5.60 | 13.00 | 5.50 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.49 | 0.02 | -1.27 | 5/6/2025 | 5/12/2025 4:00:01 PM EST |
| 1,080.00 | 0.25 | 8.80 | 1.61 | 0.00 | 0.00% | 0 | 8 | 0.19 | 0.32 | 0.01 | -1.05 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,090.00 | 0.00 | 4.30 | 7.55 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.19 | 0.01 | -0.74 | 5/2/2025 | 5/12/2025 4:00:01 PM EST |
| 1,100.00 | 0.00 | 2.45 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.36 | 0.09 | 0.01 | -0.44 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,110.00 | 0.00 | 4.70 | 2.43 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.04 | 0.00 | -0.22 | 4/30/2025 | 5/12/2025 4:00:01 PM EST |
| 1,120.00 | 0.00 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.01 | 0.00 | -0.09 | 5/5/2025 | 5/12/2025 4:00:01 PM EST |
| 1,140.00 | 0.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 1,160.00 | 0.00 | 0.25 | 0.13 | % | 1 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST | |
| 1,180.00 | 0.00 | 4.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 780.00 | 0.00 | 4.30 | 1.66 | 0.00 | 0.00% | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 4.30 | 2.41 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 4.30 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/12/2025 4:00:01 PM EST |
| 850.00 | 0.00 | 4.30 | 1.30 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 4:00:01 PM EST |
| 860.00 | 0.05 | 0.10 | 0.10 | -0.95 | -90.48% | 5 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 870.00 | 0.00 | 4.30 | 5.80 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/12/2025 4:00:01 PM EST |
| 880.00 | 0.05 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/12/2025 4:00:01 PM EST |
| 890.00 | 0.00 | 2.90 | 2.20 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 4:00:01 PM EST |
| 900.00 | 0.05 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 119 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 910.00 | 0.00 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 4:00:01 PM EST |
| 920.00 | 0.05 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 4:00:01 PM EST |
| 930.00 | 0.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 4:00:01 PM EST |
| 940.00 | 0.00 | 2.15 | 0.25 | -2.75 | -91.67% | 1 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 950.00 | 0.00 | 2.10 | 0.30 | -7.50 | -96.16% | 15 | 58 | 0.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 960.00 | 0.00 | 4.50 | 9.60 | 0.00 | 0.00% | 0 | 90 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 4:00:01 PM EST |
| 970.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | -0.02 | 5/7/2025 | 5/12/2025 4:00:01 PM EST |
| 980.00 | 0.00 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 88 | 0.66 | 0.00 | 0.00 | -0.03 | 5/7/2025 | 5/12/2025 4:00:01 PM EST |
| 990.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | -0.06 | 5/7/2025 | 5/12/2025 4:00:01 PM EST |
| 1,000.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.01 | 0.00 | -0.15 | 5/8/2025 | 5/12/2025 4:00:01 PM EST |
| 1,010.00 | 0.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.39 | -0.03 | 0.00 | -0.54 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,020.00 | 0.00 | 3.00 | 1.65 | -4.80 | -74.42% | 4 | 24 | 0.46 | -0.05 | 0.00 | -0.59 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 1,030.00 | 0.00 | 4.80 | 7.35 | 0.00 | 0.00% | 0 | 14 | 0.28 | -0.11 | 0.01 | -1.02 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,040.00 | 0.30 | 3.60 | 11.50 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.15 | 0.01 | -1.04 | 5/8/2025 | 5/12/2025 4:00:01 PM EST |
| 1,050.00 | 0.65 | 5.90 | 4.51 | -6.49 | -59.00% | 2 | 2 | 0.21 | -0.24 | 0.01 | -1.26 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 1,060.00 | 4.90 | 10.90 | 11.15 | -6.95 | -38.40% | 1 | 2 | 0.26 | -0.36 | 0.02 | -1.33 | 5/12/2025 | 5/12/2025 4:00:01 PM EST |
| 1,070.00 | 8.70 | 15.00 | 11.90 | % | 1 | 0 | 0.25 | -0.51 | 0.02 | -1.27 | 5/12/2025 | 5/12/2025 4:00:01 PM EST | |
| 1,080.00 | 12.80 | 21.00 | % | 0 | 0 | 0.33 | -0.68 | 0.01 | -1.05 | 5/12/2025 4:00:01 PM EST | |||
| 1,090.00 | 20.70 | 27.90 | % | 0 | 0 | 0.34 | -0.81 | 0.01 | -0.74 | 5/12/2025 4:00:01 PM EST | |||
| 1,100.00 | 29.70 | 35.70 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.44 | 5/12/2025 4:00:01 PM EST | |||
| 1,110.00 | 40.50 | 45.20 | 65.50 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.96 | 0.00 | -0.22 | 5/9/2025 | 5/12/2025 4:00:01 PM EST |
| 1,120.00 | 50.80 | 55.50 | 70.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.99 | 0.00 | -0.09 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 1,140.00 | 70.80 | 75.40 | 73.10 | 0.00 | 0.00% | 0 | 2 | 0.62 | -1.00 | 0.00 | -0.01 | 5/1/2025 | 5/12/2025 4:00:01 PM EST |
| 1,160.00 | 89.50 | 95.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 1,180.00 | 110.80 | 116.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 1,200.00 | 127.20 | 136.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST | |||
| 1,220.00 | 148.10 | 155.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/12/2025 4:00:01 PM EST |