Options Chain for WW GRAINGER INC COM (GWW) - $1,367.46 as of 7/24/2026 11:02:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,060.00 | 320.20 | 329.00 | 324.60 | 319.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.05 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,080.00 | 300.50 | 309.00 | 304.75 | % | 0.28 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.07 | 7/24/2026 3:59:56 PM EST | |||
| 1,100.00 | 280.90 | 290.00 | 285.45 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.12 | 7/24/2026 3:59:56 PM EST | |||
| 1,120.00 | 261.30 | 270.00 | 265.65 | % | 0.24 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.16 | 7/24/2026 3:59:56 PM EST | |||
| 1,140.00 | 241.80 | 250.00 | 245.90 | % | 0.22 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.20 | 7/24/2026 3:59:56 PM EST | |||
| 1,160.00 | 222.50 | 231.00 | 226.75 | % | 0.20 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.26 | 7/24/2026 3:59:56 PM EST | |||
| 1,180.00 | 203.40 | 212.00 | 207.70 | 191.60 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.46 | 0.95 | 0.00 | -0.33 | 7/15/2026 | 7/24/2026 3:59:56 PM EST |
| 1,190.00 | 193.90 | 202.00 | 197.95 | % | 0.17 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.37 | 7/24/2026 3:59:56 PM EST | |||
| 1,200.00 | 184.50 | 191.90 | 188.20 | % | 0.16 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.40 | 7/24/2026 3:59:56 PM EST | |||
| 1,210.00 | 175.30 | 182.00 | 178.65 | % | 0.15 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.44 | 7/24/2026 3:59:56 PM EST | |||
| 1,220.00 | 165.90 | 173.00 | 169.45 | % | 0.14 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.48 | 7/24/2026 3:59:56 PM EST | |||
| 1,230.00 | 156.70 | 164.00 | 160.35 | % | 0.13 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.52 | 7/24/2026 3:59:56 PM EST | |||
| 1,240.00 | 147.70 | 155.00 | 151.35 | % | 0.12 | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.56 | 7/24/2026 3:59:56 PM EST | |||
| 1,250.00 | 138.80 | 146.00 | 142.40 | % | 0.11 | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.60 | 7/24/2026 3:59:56 PM EST | |||
| 1,260.00 | 130.00 | 137.60 | 133.80 | 112.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.34 | 0.84 | 0.00 | -0.63 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 1,270.00 | 121.30 | 130.00 | 125.65 | 104.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.33 | 0.82 | 0.00 | -0.67 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 1,280.00 | 112.90 | 122.00 | 117.45 | % | 0.09 | 0 | 0 | 0.33 | 0.80 | 0.00 | -0.71 | 7/24/2026 3:59:56 PM EST | |||
| 1,290.00 | 104.70 | 114.00 | 109.35 | % | 0.08 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.74 | 7/24/2026 3:59:56 PM EST | |||
| 1,300.00 | 96.70 | 106.00 | 101.35 | 100.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.76 | 0.00 | -0.77 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 1,310.00 | 89.00 | 98.00 | 93.50 | % | 0.07 | 0 | 0 | 0.32 | 0.74 | 0.00 | -0.79 | 7/24/2026 3:59:56 PM EST | |||
| 1,320.00 | 81.60 | 91.00 | 86.30 | % | 0.07 | 0 | 0 | 0.32 | 0.71 | 0.00 | -0.81 | 7/24/2026 3:59:56 PM EST | |||
| 1,330.00 | 74.40 | 84.00 | 79.20 | 69.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.68 | 0.00 | -0.83 | 6/18/2026 | 7/24/2026 3:59:56 PM EST |
| 1,340.00 | 68.20 | 77.00 | 72.60 | 92.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.66 | 0.00 | -0.84 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |
| 1,350.00 | 61.10 | 70.00 | 65.55 | 67.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.63 | 0.00 | -0.85 | 6/22/2026 | 7/24/2026 3:59:56 PM EST |
| 1,360.00 | 55.00 | 64.00 | 59.50 | 45.10 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.31 | 0.59 | 0.00 | -0.85 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,370.00 | 49.00 | 58.00 | 53.50 | 42.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | 0.56 | 0.00 | -0.85 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 1,380.00 | 44.00 | 51.00 | 47.50 | 42.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.30 | 0.53 | 0.00 | -0.84 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,390.00 | 38.00 | 45.90 | 41.95 | 37.32 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.30 | 0.49 | 0.00 | -0.82 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,400.00 | 34.00 | 41.00 | 37.50 | 31.81 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.30 | 0.45 | 0.00 | -0.80 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,410.00 | 29.00 | 36.60 | 32.80 | 27.80 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | 0.42 | 0.00 | -0.78 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,420.00 | 25.00 | 32.10 | 28.55 | 23.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.38 | 0.00 | -0.75 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,430.00 | 21.00 | 28.50 | 24.75 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.29 | 0.34 | 0.00 | -0.71 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,440.00 | 18.00 | 25.40 | 21.70 | 13.60 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.29 | 0.31 | 0.00 | -0.68 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,450.00 | 15.00 | 22.30 | 18.65 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | 0.28 | 0.00 | -0.63 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,460.00 | 12.00 | 19.60 | 15.80 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | 0.24 | 0.00 | -0.59 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,480.00 | 8.00 | 15.20 | 11.60 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.28 | 0.19 | 0.00 | -0.49 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,500.00 | 5.00 | 11.90 | 8.45 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.28 | 0.14 | 0.00 | -0.40 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,520.00 | 2.00 | 10.00 | 6.00 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.10 | 0.00 | -0.31 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 1,540.00 | 0.05 | 10.00 | 5.03 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.06 | 0.00 | -0.21 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 6.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.05 | 0.00 | -0.18 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.03 | 0.00 | -0.13 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 1,600.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | 0.02 | 0.00 | -0.09 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,620.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.01 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,640.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:56 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 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | -0.01 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.01 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,100.00 | 0.05 | 7.80 | 3.93 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.01 | 0.00 | -0.12 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 1,120.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.16 | 7/24/2026 3:59:56 PM EST | |||
| 1,140.00 | 0.05 | 10.00 | 5.03 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.03 | 0.00 | -0.20 | 6/29/2026 | 7/24/2026 3:59:56 PM EST |
| 1,160.00 | 0.05 | 10.00 | 5.03 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | -0.04 | 0.00 | -0.26 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 1,180.00 | 0.05 | 10.00 | 5.03 | 5.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.05 | 0.00 | -0.33 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 1,190.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.33 | -0.06 | 0.00 | -0.37 | 7/24/2026 3:59:56 PM EST | |||
| 1,200.00 | 1.10 | 9.60 | 5.35 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | -0.07 | 0.00 | -0.40 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,210.00 | 1.75 | 10.00 | 5.88 | 5.50 | -3.00 | -35.30% | 0.00 | 1 | 3 | 0.36 | -0.09 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 1,220.00 | 2.55 | 10.90 | 6.73 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.10 | 0.00 | -0.48 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 1,230.00 | 4.70 | 11.70 | 8.20 | 8.00 | -2.49 | -23.74% | 0.01 | 1 | 5 | 0.36 | -0.11 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 1,240.00 | 5.70 | 12.70 | 9.20 | 24.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.13 | 0.00 | -0.56 | 6/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,250.00 | 6.20 | 13.80 | 10.00 | 12.00 | -4.00 | -25.00% | 0.01 | 20 | 3 | 0.35 | -0.14 | 0.00 | -0.60 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 1,260.00 | 8.80 | 15.00 | 11.90 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.16 | 0.00 | -0.63 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,270.00 | 7.10 | 16.90 | 12.00 | 18.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.18 | 0.00 | -0.67 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 1,280.00 | 8.80 | 18.00 | 13.40 | 15.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.20 | 0.00 | -0.71 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |
| 1,290.00 | 10.30 | 20.00 | 15.15 | 16.72 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.22 | 0.00 | -0.74 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 1,300.00 | 12.90 | 22.00 | 17.45 | 19.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.24 | 0.00 | -0.77 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 1,310.00 | 15.00 | 24.60 | 19.80 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.00 | -0.79 | 7/24/2026 3:59:56 PM EST | |||
| 1,320.00 | 18.00 | 27.00 | 22.50 | 24.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.29 | 0.00 | -0.81 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 1,330.00 | 21.00 | 30.00 | 25.50 | 37.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.32 | -0.32 | 0.00 | -0.83 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,340.00 | 24.00 | 33.00 | 28.50 | 39.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.31 | -0.34 | 0.00 | -0.84 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 1,350.00 | 27.00 | 36.70 | 31.85 | 40.78 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.31 | -0.37 | 0.00 | -0.85 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 1,360.00 | 31.00 | 40.50 | 35.75 | 49.60 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.31 | -0.41 | 0.00 | -0.85 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 1,370.00 | 35.00 | 44.60 | 39.80 | 65.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.44 | 0.00 | -0.85 | 6/22/2026 | 7/24/2026 3:59:56 PM EST |
| 1,380.00 | 40.00 | 48.90 | 44.45 | 67.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.47 | 0.00 | -0.84 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 1,390.00 | 45.00 | 53.00 | 49.00 | 48.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.51 | 0.00 | -0.82 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 1,400.00 | 50.00 | 58.60 | 54.30 | 55.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | -0.55 | 0.00 | -0.80 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 1,410.00 | 55.30 | 64.00 | 59.65 | 53.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | -0.58 | 0.00 | -0.78 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 1,420.00 | 61.00 | 69.20 | 65.10 | 67.00 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.29 | -0.62 | 0.00 | -0.75 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 1,430.00 | 69.00 | 75.90 | 72.45 | 86.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.66 | 0.00 | -0.71 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 1,440.00 | 75.00 | 82.60 | 78.80 | % | 0.05 | 0 | 0 | 0.29 | -0.69 | 0.00 | -0.68 | 7/24/2026 3:59:56 PM EST | |||
| 1,450.00 | 82.00 | 89.60 | 85.80 | 85.50 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.28 | -0.72 | 0.00 | -0.63 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 1,460.00 | 89.00 | 96.90 | 92.95 | % | 0.06 | 0 | 0 | 0.28 | -0.76 | 0.00 | -0.59 | 7/24/2026 3:59:56 PM EST | |||
| 1,480.00 | 105.00 | 112.50 | 108.75 | % | 0.07 | 0 | 0 | 0.28 | -0.81 | 0.00 | -0.49 | 7/24/2026 3:59:56 PM EST | |||
| 1,500.00 | 122.00 | 129.30 | 125.65 | % | 0.08 | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.40 | 7/24/2026 3:59:56 PM EST | |||
| 1,520.00 | 139.00 | 146.90 | 142.95 | % | 0.09 | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.31 | 7/24/2026 3:59:56 PM EST | |||
| 1,540.00 | 157.00 | 165.30 | 161.15 | % | 0.10 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.21 | 7/24/2026 3:59:56 PM EST | |||
| 1,560.00 | 176.00 | 184.20 | 180.10 | % | 0.12 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.18 | 7/24/2026 3:59:56 PM EST | |||
| 1,580.00 | 195.00 | 203.40 | 199.20 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.13 | 7/24/2026 3:59:56 PM EST | |||
| 1,600.00 | 214.00 | 222.90 | 218.45 | % | 0.14 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.09 | 7/24/2026 3:59:56 PM EST | |||
| 1,620.00 | 234.00 | 242.50 | 238.25 | % | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.06 | 7/24/2026 3:59:56 PM EST | |||
| 1,640.00 | 253.00 | 262.40 | 257.70 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 7/24/2026 3:59:56 PM EST |