Options Chain for GRAINGER W W INC COM (GWW)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 367.50 | 377.40 | 361.75 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.03 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 240.00 | 357.50 | 367.10 | 357.14 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | -0.03 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 250.00 | 347.50 | 356.80 | 354.39 | 0.00 | 0.00% | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.03 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 260.00 | 337.50 | 346.80 | 343.85 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.03 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 270.00 | 327.50 | 337.30 | 326.20 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.03 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 280.00 | 317.50 | 327.40 | 322.90 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.03 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 290.00 | 307.50 | 317.30 | 314.34 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.03 | 11/8/2022 | 12/2/2022 8:59:45 PM |
| 300.00 | 297.50 | 307.40 | 260.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.03 | 10/28/2022 | 12/2/2022 8:59:45 PM |
| 310.00 | 287.50 | 297.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 320.00 | 277.50 | 287.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 330.00 | 267.50 | 277.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 340.00 | 257.50 | 267.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 350.00 | 247.50 | 257.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 360.00 | 237.50 | 247.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 370.00 | 227.50 | 237.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 380.00 | 217.50 | 227.40 | 106.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.04 | 7/26/2022 | 12/2/2022 8:59:45 PM |
| 390.00 | 207.50 | 217.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 400.00 | 197.60 | 207.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 410.00 | 187.70 | 197.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.05 | 12/2/2022 8:59:45 PM | |||
| 420.00 | 177.70 | 187.50 | 73.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.05 | 7/26/2022 | 12/2/2022 8:59:45 PM |
| 430.00 | 167.80 | 177.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.05 | 12/2/2022 8:59:45 PM | |||
| 440.00 | 157.80 | 167.50 | 92.09 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | -0.05 | 10/19/2022 | 12/2/2022 8:59:45 PM |
| 450.00 | 148.00 | 157.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 12/2/2022 8:59:45 PM | |||
| 460.00 | 138.00 | 147.50 | % | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.05 | 12/2/2022 8:59:45 PM | |||
| 470.00 | 128.00 | 137.50 | 42.90 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | -0.05 | 7/25/2022 | 12/2/2022 8:59:45 PM |
| 480.00 | 118.00 | 127.60 | 78.80 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | -0.05 | 8/3/2022 | 12/2/2022 8:59:45 PM |
| 490.00 | 108.00 | 117.40 | 107.50 | 0.00 | 0.00% | 0 | 15 | 0.85 | 1.00 | 0.00 | -0.06 | 11/2/2022 | 12/2/2022 8:59:45 PM |
| 500.00 | 98.00 | 107.80 | 36.40 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.99 | 0.00 | -0.06 | 10/20/2022 | 12/2/2022 8:59:45 PM |
| 510.00 | 88.00 | 97.90 | 29.93 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.06 | 10/14/2022 | 12/2/2022 8:59:45 PM |
| 520.00 | 78.00 | 87.60 | 23.50 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.99 | 0.00 | -0.09 | 10/21/2022 | 12/2/2022 8:59:45 PM |
| 530.00 | 68.50 | 77.50 | 24.07 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.96 | 0.00 | -0.16 | 10/19/2022 | 12/2/2022 8:59:45 PM |
| 540.00 | 58.50 | 68.20 | 60.55 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.96 | 0.00 | -0.16 | 11/18/2022 | 12/2/2022 8:59:45 PM |
| 550.00 | 49.00 | 58.30 | 58.90 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.92 | 0.00 | -0.26 | 11/9/2022 | 12/2/2022 8:59:45 PM |
| 560.00 | 39.60 | 48.90 | 48.55 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.88 | 0.01 | -0.32 | 11/2/2022 | 12/2/2022 8:59:45 PM |
| 570.00 | 32.00 | 37.70 | 35.60 | 0.00 | 0.00% | 0 | 112 | 0.27 | 0.83 | 0.01 | -0.37 | 11/18/2022 | 12/2/2022 8:59:45 PM |
| 580.00 | 24.10 | 30.40 | 32.40 | 0.00 | 0.00% | 0 | 61 | 0.29 | 0.77 | 0.01 | -0.39 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 590.00 | 17.70 | 20.90 | 24.48 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.67 | 0.01 | -0.41 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 600.00 | 11.50 | 14.50 | 13.10 | +5.70 | +77.03% | 2 | 24 | 0.25 | 0.54 | 0.01 | -0.42 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 610.00 | 6.40 | 9.40 | 8.10 | -3.20 | -28.32% | 1 | 42 | 0.24 | 0.39 | 0.01 | -0.39 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 620.00 | 3.20 | 6.00 | 4.70 | -2.20 | -31.89% | 3 | 67 | 0.23 | 0.27 | 0.01 | -0.33 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 630.00 | 1.40 | 5.10 | 2.80 | +0.30 | +12.00% | 3 | 10 | 0.25 | 0.17 | 0.01 | -0.26 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 640.00 | 0.05 | 4.50 | 2.70 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.11 | 0.01 | -0.19 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 650.00 | 0.25 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.06 | 0.00 | -0.13 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 660.00 | 0.00 | 3.70 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.03 | 0.00 | -0.06 | 11/22/2022 | 12/2/2022 8:59:45 PM |
| 670.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 680.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 690.00 | 0.00 | 4.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 700.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 710.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 720.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 730.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 740.00 | 0.00 | 4.80 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 760.00 | 0.00 | 4.80 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 780.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:45 PM |
| 800.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 258 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:45 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.15 | % | 0 | 1 | 1.84 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 1 | 2.71 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 290.00 | 0.00 | 0.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 310.00 | 0.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.03 | 7/28/2022 | 12/2/2022 8:59:45 PM |
| 320.00 | 0.00 | 4.30 | 1.35 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | -0.04 | 9/26/2022 | 12/2/2022 8:59:45 PM |
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 340.00 | 0.00 | 0.40 | % | 0 | 165 | 1.27 | 0.00 | 0.00 | -0.04 | 12/2/2022 8:59:45 PM | |||
| 350.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.00 | 0.00 | -0.04 | 11/25/2022 | 12/2/2022 8:59:45 PM |
| 360.00 | 0.00 | 2.40 | 6.40 | 0.00 | 0.00% | 0 | 130 | 1.38 | 0.00 | 0.00 | -0.04 | 7/27/2022 | 12/2/2022 8:59:45 PM |
| 370.00 | 0.00 | 0.40 | 3.90 | 0.00 | 0.00% | 0 | 21 | 1.09 | 0.00 | 0.00 | -0.04 | 7/29/2022 | 12/2/2022 8:59:45 PM |
| 380.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | -0.04 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 390.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | -0.04 | 11/16/2022 | 12/2/2022 8:59:45 PM |
| 400.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.96 | 0.00 | 0.00 | -0.04 | 11/28/2022 | 12/2/2022 8:59:45 PM |
| 410.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | -0.05 | 11/17/2022 | 12/2/2022 8:59:45 PM |
| 420.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.28 | 0.00 | 0.00 | -0.05 | 11/23/2022 | 12/2/2022 8:59:45 PM |
| 430.00 | 0.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | -0.05 | 10/28/2022 | 12/2/2022 8:59:45 PM |
| 440.00 | 0.00 | 0.50 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.05 | 7/29/2022 | 12/2/2022 8:59:45 PM |
| 450.00 | 0.00 | 4.30 | 9.70 | 0.00 | 0.00% | 0 | 32 | 1.08 | 0.00 | 0.00 | -0.05 | 7/29/2022 | 12/2/2022 8:59:45 PM |
| 460.00 | 0.00 | 4.30 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.05 | 8/1/2022 | 12/2/2022 8:59:45 PM |
| 470.00 | 0.00 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.05 | 10/31/2022 | 12/2/2022 8:59:45 PM |
| 480.00 | 0.00 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.00 | 0.00 | -0.05 | 10/28/2022 | 12/2/2022 8:59:45 PM |
| 490.00 | 0.00 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.06 | 10/28/2022 | 12/2/2022 8:59:45 PM |
| 500.00 | 0.10 | 1.45 | 0.72 | +0.40 | +125.00% | 20 | 11 | 0.49 | -0.01 | 0.00 | -0.06 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 510.00 | 0.15 | 1.80 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.01 | 0.00 | -0.06 | 11/30/2022 | 12/2/2022 8:59:45 PM |
| 520.00 | 0.00 | 3.70 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.01 | 0.00 | -0.09 | 11/29/2022 | 12/2/2022 8:59:45 PM |
| 530.00 | 0.05 | 2.45 | 1.29 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.04 | 0.00 | -0.16 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 540.00 | 0.95 | 4.80 | 1.02 | 0.00 | 0.00% | 0 | 39 | 0.44 | -0.04 | 0.00 | -0.16 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 550.00 | 0.35 | 3.10 | 1.82 | -1.08 | -37.25% | 20 | 14 | 0.33 | -0.08 | 0.00 | -0.26 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 560.00 | 0.60 | 3.60 | 2.30 | -1.01 | -30.52% | 1 | 13 | 0.29 | -0.12 | 0.01 | -0.32 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 570.00 | 0.75 | 4.80 | 3.90 | +0.90 | +30.00% | 2 | 146 | 0.26 | -0.17 | 0.01 | -0.37 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 580.00 | 3.20 | 6.50 | 5.20 | -1.70 | -24.64% | 1 | 16 | 0.28 | -0.23 | 0.01 | -0.39 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 590.00 | 5.40 | 8.30 | 11.30 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.33 | 0.01 | -0.41 | 11/21/2022 | 12/2/2022 8:59:45 PM |
| 600.00 | 8.70 | 12.10 | 12.00 | -5.10 | -29.83% | 3 | 27 | 0.24 | -0.46 | 0.01 | -0.42 | 12/2/2022 | 12/2/2022 8:59:45 PM |
| 610.00 | 13.80 | 17.00 | 17.80 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.61 | 0.01 | -0.39 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 620.00 | 20.10 | 24.90 | % | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.33 | 12/2/2022 8:59:45 PM | |||
| 630.00 | 26.50 | 33.10 | 31.80 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.83 | 0.01 | -0.26 | 12/1/2022 | 12/2/2022 8:59:45 PM |
| 640.00 | 33.70 | 43.00 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.19 | 12/2/2022 8:59:45 PM | |||
| 650.00 | 43.80 | 53.00 | % | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.13 | 12/2/2022 8:59:45 PM | |||
| 660.00 | 53.20 | 63.00 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.06 | 12/2/2022 8:59:45 PM | |||
| 670.00 | 63.20 | 73.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 12/2/2022 8:59:45 PM | |||
| 680.00 | 73.20 | 83.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 690.00 | 83.20 | 93.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 12/2/2022 8:59:45 PM | |||
| 700.00 | 93.20 | 103.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 710.00 | 103.20 | 113.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 720.00 | 113.20 | 123.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 730.00 | 123.20 | 133.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 740.00 | 133.20 | 143.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 760.00 | 153.20 | 163.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 780.00 | 173.20 | 183.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM | |||
| 800.00 | 193.20 | 203.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:45 PM |