Options Chain for GRAINGER W W INC COM (GWW) - $954.99 as of 10/20/2025 8:03:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 168.00 | 176.70 | 172.35 | % | 0.22 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 10/20/2025 3:59:41 PM EST | |||
| 820.00 | 149.00 | 156.00 | 152.50 | % | 0.19 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.08 | 10/20/2025 3:59:41 PM EST | |||
| 840.00 | 129.00 | 137.10 | 133.05 | % | 0.16 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.12 | 10/20/2025 3:59:41 PM EST | |||
| 850.00 | 120.00 | 126.40 | 123.20 | % | 0.14 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.16 | 10/20/2025 3:59:41 PM EST | |||
| 860.00 | 110.30 | 118.00 | 114.15 | % | 0.13 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.14 | 10/20/2025 3:59:41 PM EST | |||
| 870.00 | 101.10 | 107.50 | 104.30 | % | 0.12 | 0 | 0 | 0.28 | 0.91 | 0.00 | -0.18 | 10/20/2025 3:59:41 PM EST | |||
| 880.00 | 92.00 | 100.50 | 96.25 | % | 0.11 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.22 | 10/20/2025 3:59:41 PM EST | |||
| 890.00 | 83.50 | 91.00 | 87.25 | % | 0.10 | 0 | 0 | 0.30 | 0.86 | 0.00 | -0.26 | 10/20/2025 3:59:41 PM EST | |||
| 900.00 | 75.30 | 82.00 | 78.65 | % | 0.09 | 0 | 0 | 0.29 | 0.83 | 0.00 | -0.30 | 10/20/2025 3:59:41 PM EST | |||
| 910.00 | 66.80 | 74.90 | 70.85 | % | 0.08 | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.34 | 10/20/2025 3:59:41 PM EST | |||
| 920.00 | 58.90 | 66.40 | 62.65 | % | 0.07 | 0 | 0 | 0.28 | 0.75 | 0.00 | -0.37 | 10/20/2025 3:59:41 PM EST | |||
| 930.00 | 52.30 | 60.00 | 56.15 | % | 0.06 | 0 | 0 | 0.29 | 0.71 | 0.00 | -0.41 | 10/20/2025 3:59:41 PM EST | |||
| 940.00 | 45.30 | 52.50 | 48.90 | 41.28 | 0.00 | 0.00% | 0.05 | 0 | 287 | 0.28 | 0.66 | 0.00 | -0.43 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 950.00 | 39.40 | 44.90 | 42.15 | 33.88 | 0.00 | 0.00% | 0.04 | 0 | 231 | 0.28 | 0.62 | 0.00 | -0.45 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 960.00 | 33.20 | 39.10 | 36.15 | 30.70 | 0.00 | 0.00% | 0.04 | 0 | 717 | 0.27 | 0.57 | 0.01 | -0.46 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 970.00 | 26.40 | 32.40 | 29.40 | 24.40 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.26 | 0.51 | 0.01 | -0.46 | 10/14/2025 | 10/20/2025 3:59:41 PM EST |
| 980.00 | 22.00 | 28.70 | 25.35 | 24.90 | +0.40 | +1.64% | 0.03 | 1 | 22 | 0.26 | 0.46 | 0.01 | -0.45 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 990.00 | 16.50 | 23.50 | 20.00 | 16.90 | -6.40 | -27.47% | 0.02 | 3 | 1,105 | 0.25 | 0.41 | 0.01 | -0.44 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 1,000.00 | 13.30 | 19.90 | 16.60 | 16.90 | +6.52 | +62.82% | 0.02 | 18 | 56 | 0.25 | 0.35 | 0.01 | -0.41 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 1,010.00 | 11.60 | 16.60 | 14.10 | 12.20 | +1.30 | +11.93% | 0.01 | 3 | 451 | 0.26 | 0.30 | 0.00 | -0.38 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 1,020.00 | 8.20 | 12.80 | 10.50 | 10.70 | -0.60 | -5.31% | 0.01 | 25 | 2 | 0.25 | 0.25 | 0.00 | -0.34 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 1,030.00 | 6.80 | 10.80 | 8.80 | 8.00 | % | 0.01 | 4 | 0 | 0.25 | 0.21 | 0.00 | -0.30 | 10/20/2025 | 10/20/2025 3:59:41 PM EST | |
| 1,040.00 | 2.55 | 9.30 | 5.93 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.23 | 0.16 | 0.00 | -0.25 | 10/9/2025 | 10/20/2025 3:59:41 PM EST |
| 1,050.00 | 1.55 | 6.00 | 3.78 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.22 | 0.13 | 0.00 | -0.21 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 1,060.00 | 0.25 | 4.80 | 2.53 | 2.40 | -1.60 | -40.00% | 0.00 | 1 | 1 | 0.20 | 0.09 | 0.00 | -0.16 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 1,070.00 | 0.05 | 4.10 | 2.08 | 8.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.20 | 0.07 | 0.00 | -0.13 | 9/23/2025 | 10/20/2025 3:59:41 PM EST |
| 1,080.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.13 | 10/20/2025 3:59:41 PM EST | |||
| 1,090.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.19 | 0.03 | 0.00 | -0.07 | 10/20/2025 3:59:41 PM EST | |||
| 1,100.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.07 | 10/20/2025 3:59:41 PM EST | |||
| 1,110.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.07 | 10/20/2025 3:59:41 PM EST | |||
| 1,120.00 | 0.00 | 7.10 | 3.55 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.05 | 10/20/2025 3:59:41 PM EST | |||
| 1,140.00 | 0.00 | 8.80 | 4.40 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.03 | 10/20/2025 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 800.00 | 0.00 | 7.10 | 3.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.05 | 10/10/2025 | 10/20/2025 3:59:41 PM EST |
| 820.00 | 0.00 | 7.30 | 3.65 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.08 | 9/24/2025 | 10/20/2025 3:59:41 PM EST |
| 840.00 | 0.00 | 7.70 | 3.85 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.12 | 10/20/2025 3:59:41 PM EST | |||
| 850.00 | 0.00 | 3.90 | 1.95 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.05 | 0.00 | -0.16 | 10/2/2025 | 10/20/2025 3:59:41 PM EST |
| 860.00 | 0.30 | 7.90 | 4.10 | 4.19 | -1.91 | -31.32% | 0.00 | 1 | 35 | 0.29 | -0.07 | 0.00 | -0.14 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 870.00 | 1.75 | 8.20 | 4.98 | 7.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.09 | 0.00 | -0.18 | 10/8/2025 | 10/20/2025 3:59:41 PM EST |
| 880.00 | 1.70 | 7.80 | 4.75 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.11 | 0.00 | -0.22 | 9/29/2025 | 10/20/2025 3:59:41 PM EST |
| 890.00 | 2.15 | 9.80 | 5.98 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | -0.14 | 0.00 | -0.26 | 10/9/2025 | 10/20/2025 3:59:41 PM EST |
| 900.00 | 5.20 | 11.40 | 8.30 | 8.59 | -3.41 | -28.42% | 0.01 | 3 | 9 | 0.28 | -0.17 | 0.00 | -0.30 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 910.00 | 8.10 | 12.70 | 10.40 | 9.82 | -5.18 | -34.54% | 0.01 | 2 | 6 | 0.29 | -0.21 | 0.00 | -0.34 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 920.00 | 9.00 | 14.80 | 11.90 | 18.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.25 | 0.00 | -0.37 | 10/15/2025 | 10/20/2025 3:59:41 PM EST |
| 930.00 | 12.10 | 15.70 | 13.90 | 23.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.26 | -0.29 | 0.00 | -0.41 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 940.00 | 16.20 | 21.80 | 19.00 | 18.89 | -8.61 | -31.31% | 0.02 | 1 | 289 | 0.28 | -0.34 | 0.00 | -0.43 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 950.00 | 20.10 | 25.00 | 22.55 | 31.20 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.28 | -0.38 | 0.00 | -0.45 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 960.00 | 21.60 | 29.00 | 25.30 | 26.50 | -8.20 | -23.64% | 0.03 | 19 | 17 | 0.27 | -0.43 | 0.01 | -0.46 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 970.00 | 28.30 | 33.00 | 30.65 | 31.50 | -2.70 | -7.90% | 0.03 | 4 | 3 | 0.27 | -0.49 | 0.01 | -0.46 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 980.00 | 33.20 | 38.00 | 35.60 | 36.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | -0.54 | 0.01 | -0.45 | 9/23/2025 | 10/20/2025 3:59:41 PM EST |
| 990.00 | 36.40 | 43.70 | 40.05 | % | 0.04 | 0 | 0 | 0.25 | -0.59 | 0.01 | -0.44 | 10/20/2025 3:59:41 PM EST | |||
| 1,000.00 | 42.50 | 49.20 | 45.85 | 66.92 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.24 | -0.65 | 0.01 | -0.41 | 10/13/2025 | 10/20/2025 3:59:41 PM EST |
| 1,010.00 | 49.10 | 57.00 | 53.05 | 36.30 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.24 | -0.70 | 0.00 | -0.38 | 9/18/2025 | 10/20/2025 3:59:41 PM EST |
| 1,020.00 | 56.30 | 64.00 | 60.15 | 50.87 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | -0.75 | 0.00 | -0.34 | 9/19/2025 | 10/20/2025 3:59:41 PM EST |
| 1,030.00 | 65.50 | 71.80 | 68.65 | % | 0.07 | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.30 | 10/20/2025 3:59:41 PM EST | |||
| 1,040.00 | 72.20 | 79.70 | 75.95 | % | 0.07 | 0 | 0 | 0.23 | -0.84 | 0.00 | -0.25 | 10/20/2025 3:59:41 PM EST | |||
| 1,050.00 | 80.80 | 88.00 | 84.40 | 94.65 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.22 | -0.87 | 0.00 | -0.21 | 9/26/2025 | 10/20/2025 3:59:41 PM EST |
| 1,060.00 | 89.60 | 96.80 | 93.20 | % | 0.09 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.16 | 10/20/2025 3:59:41 PM EST | |||
| 1,070.00 | 98.80 | 106.00 | 102.40 | % | 0.10 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.13 | 10/20/2025 3:59:41 PM EST | |||
| 1,080.00 | 107.80 | 116.00 | 111.90 | % | 0.10 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.13 | 10/20/2025 3:59:41 PM EST | |||
| 1,090.00 | 116.30 | 125.00 | 120.65 | % | 0.11 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.07 | 10/20/2025 3:59:41 PM EST | |||
| 1,100.00 | 125.60 | 135.00 | 130.30 | % | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.07 | 10/20/2025 3:59:41 PM EST | |||
| 1,110.00 | 135.50 | 144.00 | 139.75 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.07 | 10/20/2025 3:59:41 PM EST | |||
| 1,120.00 | 145.40 | 154.00 | 149.70 | % | 0.13 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.05 | 10/20/2025 3:59:41 PM EST | |||
| 1,140.00 | 165.10 | 174.00 | 169.55 | % | 0.15 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 10/20/2025 3:59:41 PM EST |