Options Chain for WW GRAINGER INC COM (GWW) - $1,317.68 as of 8/18/2026 7:38:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 249.20 | 259.00 | 254.10 | 319.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:01 PM EST |
| 1,080.00 | 229.20 | 239.00 | 234.10 | % | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,100.00 | 210.00 | 219.00 | 214.50 | % | 0.20 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,120.00 | 190.00 | 199.00 | 194.50 | % | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,140.00 | 169.30 | 179.00 | 174.15 | % | 0.15 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,160.00 | 149.60 | 159.00 | 154.30 | % | 0.13 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,180.00 | 131.30 | 139.00 | 135.15 | 191.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 8/18/2026 4:00:01 PM EST |
| 1,190.00 | 122.20 | 129.00 | 125.60 | % | 0.11 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:01 PM EST | |||
| 1,200.00 | 112.60 | 119.00 | 115.80 | 110.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.05 | 8/5/2026 | 8/18/2026 4:00:01 PM EST |
| 1,210.00 | 102.60 | 109.00 | 105.80 | 154.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.76 | 1.00 | 0.00 | -0.06 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,220.00 | 90.60 | 99.00 | 94.80 | 97.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.13 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 1,230.00 | 82.80 | 89.00 | 85.90 | 136.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.22 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,240.00 | 71.00 | 80.00 | 75.50 | % | 0.06 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.42 | 8/18/2026 4:00:01 PM EST | |||
| 1,250.00 | 61.60 | 70.00 | 65.80 | % | 0.05 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.91 | 8/18/2026 4:00:01 PM EST | |||
| 1,260.00 | 52.50 | 60.00 | 56.25 | 66.85 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | 0.93 | 0.00 | -0.97 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,270.00 | 43.10 | 50.00 | 46.55 | 57.36 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.86 | 0.01 | -1.68 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,280.00 | 34.00 | 41.00 | 37.50 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | 0.84 | 0.01 | -1.52 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 1,290.00 | 24.90 | 32.20 | 28.55 | 20.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.35 | 0.77 | 0.01 | -1.74 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 1,300.00 | 16.50 | 23.20 | 19.85 | 28.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | 0.67 | 0.01 | -2.06 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,310.00 | 10.00 | 17.00 | 13.50 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.56 | 0.01 | -1.92 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 1,320.00 | 6.30 | 12.00 | 9.15 | 14.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.41 | 0.02 | -1.68 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 1,330.00 | 1.00 | 9.30 | 5.15 | 9.93 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.23 | 0.25 | 0.01 | -1.29 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 1,340.00 | 0.00 | 8.30 | 4.15 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.13 | 0.01 | -0.89 | 8/5/2026 | 8/18/2026 4:00:01 PM EST |
| 1,350.00 | 0.00 | 7.30 | 3.65 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.42 | 0.06 | 0.01 | -0.49 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,360.00 | 0.00 | 6.20 | 3.10 | 3.26 | -5.94 | -64.57% | 0.00 | 1 | 131 | 0.45 | 0.02 | 0.00 | -0.22 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,370.00 | 0.00 | 3.40 | 1.70 | 1.15 | -1.00 | -46.52% | 0.00 | 20 | 9 | 0.41 | 0.01 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,380.00 | 0.00 | 5.90 | 2.95 | 2.68 | +1.55 | +137.17% | 0.00 | 1 | 28 | 0.55 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,390.00 | 0.00 | 5.80 | 2.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 1,400.00 | 0.00 | 5.70 | 2.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 1,410.00 | 0.00 | 5.70 | 2.85 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,420.00 | 0.00 | 5.70 | 2.85 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,430.00 | 0.00 | 5.70 | 2.85 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 1,440.00 | 0.00 | 5.70 | 2.85 | 17.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,450.00 | 0.00 | 10.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,460.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,480.00 | 0.00 | 10.00 | 5.00 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,500.00 | 0.00 | 10.00 | 5.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,540.00 | 0.00 | 10.00 | 5.00 | 2.44 | -2.59 | -51.50% | 0.00 | 11 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,560.00 | 0.00 | 10.00 | 5.00 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 1,580.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 1,600.00 | 0.00 | 10.00 | 5.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 1,620.00 | 0.00 | 10.00 | 5.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:01 PM EST |
| 1,640.00 | 0.00 | 10.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 0.00 | 5.80 | 2.90 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,080.00 | 0.00 | 5.80 | 2.90 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:01 PM EST |
| 1,100.00 | 0.00 | 5.90 | 2.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,120.00 | 0.00 | 6.00 | 3.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,140.00 | 0.00 | 6.00 | 3.00 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/18/2026 4:00:01 PM EST |
| 1,160.00 | 0.00 | 6.00 | 3.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 1,180.00 | 0.00 | 2.70 | 1.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.64 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,190.00 | 0.00 | 6.10 | 3.05 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,200.00 | 0.00 | 3.00 | 1.50 | 1.44 | -2.84 | -66.36% | 0.00 | 2 | 18 | 0.72 | 0.00 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,210.00 | 0.00 | 6.20 | 3.10 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.06 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,220.00 | 0.00 | 5.60 | 2.80 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | -0.01 | 0.00 | -0.13 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 1,230.00 | 0.00 | 6.20 | 3.10 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | -0.02 | 0.00 | -0.22 | 8/6/2026 | 8/18/2026 4:00:01 PM EST |
| 1,240.00 | 0.00 | 6.10 | 3.05 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.03 | 0.00 | -0.42 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,250.00 | 0.00 | 2.75 | 1.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | -0.06 | 0.00 | -0.91 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,260.00 | 0.00 | 6.50 | 3.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | -0.07 | 0.00 | -0.97 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,270.00 | 1.00 | 3.60 | 2.30 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | -0.14 | 0.01 | -1.68 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,280.00 | 0.00 | 7.40 | 3.70 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | -0.16 | 0.01 | -1.52 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 1,290.00 | 0.00 | 8.50 | 4.25 | 22.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | -0.23 | 0.01 | -1.74 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 1,300.00 | 1.15 | 9.40 | 5.28 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | -0.33 | 0.01 | -2.06 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 1,310.00 | 5.00 | 12.40 | 8.70 | 8.98 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | -0.44 | 0.01 | -1.92 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 1,320.00 | 10.00 | 17.00 | 13.50 | 14.10 | -44.35 | -75.88% | 0.01 | 1 | 3 | 0.21 | -0.59 | 0.02 | -1.68 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,330.00 | 16.60 | 23.30 | 19.95 | 31.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.20 | -0.75 | 0.01 | -1.29 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 1,340.00 | 24.60 | 31.00 | 27.80 | 29.60 | -33.50 | -53.09% | 0.02 | 1 | 22 | 0.32 | -0.87 | 0.01 | -0.89 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 1,350.00 | 33.50 | 39.60 | 36.55 | 55.32 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.35 | -0.94 | 0.01 | -0.49 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,360.00 | 42.60 | 48.80 | 45.70 | 56.99 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.38 | -0.98 | 0.00 | -0.22 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 1,370.00 | 51.50 | 59.60 | 55.55 | 76.81 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.46 | -0.99 | 0.00 | -0.06 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,380.00 | 63.30 | 69.00 | 66.15 | 51.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.48 | -1.00 | 0.00 | -0.02 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 1,390.00 | 71.20 | 79.00 | 75.10 | 53.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.53 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,400.00 | 82.20 | 89.40 | 85.80 | 94.99 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 1,410.00 | 91.20 | 99.00 | 95.10 | 65.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:01 PM EST |
| 1,420.00 | 101.10 | 111.00 | 106.05 | 142.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 1,430.00 | 111.20 | 121.00 | 116.10 | 86.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:01 PM EST |
| 1,440.00 | 121.20 | 131.00 | 126.10 | 73.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 1,450.00 | 131.00 | 140.90 | 135.95 | 80.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 4:00:01 PM EST |
| 1,460.00 | 141.10 | 151.00 | 146.05 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,480.00 | 161.20 | 171.00 | 166.10 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,500.00 | 181.00 | 190.40 | 185.70 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,520.00 | 201.50 | 209.00 | 205.25 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,540.00 | 222.00 | 229.00 | 225.50 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,560.00 | 241.30 | 250.00 | 245.65 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,580.00 | 261.10 | 271.00 | 266.05 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,600.00 | 281.00 | 291.00 | 286.00 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,620.00 | 301.00 | 310.30 | 305.65 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 1,640.00 | 321.00 | 330.30 | 325.65 | 361.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |