Options Chain for WW GRAINGER INC COM (GWW) - $1,301.94 as of 8/12/2026 3:01:41 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 | 242.00 | 250.70 | 246.35 | 319.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:50 PM EST |
| 1,080.00 | 222.00 | 230.70 | 226.35 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,100.00 | 202.10 | 210.80 | 206.45 | % | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,120.00 | 182.10 | 190.80 | 186.45 | % | 0.17 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,140.00 | 164.60 | 170.90 | 167.75 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,160.00 | 144.70 | 151.00 | 147.85 | % | 0.13 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 8/12/2026 3:59:50 PM EST | |||
| 1,180.00 | 124.90 | 131.30 | 128.10 | 191.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | 1.00 | 0.00 | -0.06 | 7/15/2026 | 8/12/2026 3:59:50 PM EST |
| 1,190.00 | 113.10 | 121.40 | 117.25 | % | 0.10 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.11 | 8/12/2026 3:59:50 PM EST | |||
| 1,200.00 | 102.50 | 111.60 | 107.05 | 110.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.25 | 8/5/2026 | 8/12/2026 3:59:50 PM EST |
| 1,210.00 | 93.00 | 101.90 | 97.45 | 154.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | 0.98 | 0.00 | -0.26 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,220.00 | 83.10 | 92.20 | 87.65 | 92.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.97 | 0.00 | -0.32 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,230.00 | 73.90 | 82.80 | 78.35 | 136.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | 0.95 | 0.00 | -0.40 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,240.00 | 64.30 | 73.60 | 68.95 | % | 0.06 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.50 | 8/12/2026 3:59:50 PM EST | |||
| 1,250.00 | 55.40 | 64.00 | 59.70 | % | 0.05 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.72 | 8/12/2026 3:59:50 PM EST | |||
| 1,260.00 | 46.40 | 55.00 | 50.70 | 118.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.85 | 0.00 | -0.73 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,270.00 | 38.10 | 47.00 | 42.55 | 42.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.19 | 0.80 | 0.01 | -0.95 | 8/5/2026 | 8/12/2026 3:59:50 PM EST |
| 1,280.00 | 30.40 | 39.00 | 34.70 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.20 | 0.74 | 0.01 | -1.02 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,290.00 | 23.30 | 32.00 | 27.65 | 20.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.20 | 0.67 | 0.01 | -1.08 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,300.00 | 17.00 | 26.00 | 21.50 | 23.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.20 | 0.59 | 0.01 | -1.10 | 8/5/2026 | 8/12/2026 3:59:50 PM EST |
| 1,310.00 | 15.20 | 20.80 | 18.00 | 25.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.50 | 0.01 | -1.08 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,320.00 | 9.90 | 16.00 | 12.95 | 15.20 | -0.30 | -1.94% | 0.01 | 3 | 4 | 0.22 | 0.41 | 0.01 | -1.01 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,330.00 | 4.90 | 12.50 | 8.70 | 8.72 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.21 | 0.32 | 0.01 | -0.91 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,340.00 | 1.50 | 9.00 | 5.25 | 9.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.24 | 0.01 | -0.77 | 8/5/2026 | 8/12/2026 3:59:50 PM EST |
| 1,350.00 | 0.25 | 6.80 | 3.53 | 6.90 | +0.90 | +15.00% | 0.00 | 2 | 28 | 0.18 | 0.17 | 0.01 | -0.64 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,360.00 | 0.00 | 6.10 | 3.05 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.28 | 0.12 | 0.00 | -0.46 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,370.00 | 0.00 | 6.80 | 3.40 | 7.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | 0.08 | 0.00 | -0.34 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,380.00 | 0.00 | 4.50 | 2.25 | 1.50 | -0.35 | -18.92% | 0.00 | 34 | 16 | 0.31 | 0.05 | 0.00 | -0.24 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,390.00 | 0.00 | 2.40 | 1.20 | 2.00 | -0.35 | -14.90% | 0.00 | 1 | 69 | 0.29 | 0.03 | 0.00 | -0.17 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,400.00 | 0.00 | 5.70 | 2.85 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | 0.02 | 0.00 | -0.10 | 8/7/2026 | 8/12/2026 3:59:50 PM EST |
| 1,410.00 | 0.00 | 5.60 | 2.80 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.01 | 0.00 | -0.06 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,420.00 | 0.00 | 5.50 | 2.75 | 5.22 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.48 | 0.01 | 0.00 | -0.04 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,430.00 | 0.00 | 5.50 | 2.75 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,440.00 | 0.00 | 5.40 | 2.70 | 17.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.53 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,450.00 | 0.00 | 5.40 | 2.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,460.00 | 0.00 | 5.40 | 2.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,480.00 | 0.00 | 5.30 | 2.65 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,500.00 | 0.00 | 0.80 | 0.40 | 0.20 | -2.95 | -93.66% | 0.00 | 5 | 56 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,520.00 | 0.00 | 5.30 | 2.65 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,540.00 | 0.00 | 5.30 | 2.65 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:50 PM EST |
| 1,560.00 | 0.00 | 5.30 | 2.65 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 3:59:50 PM EST |
| 1,580.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 3:59:50 PM EST |
| 1,600.00 | 0.00 | 5.30 | 2.65 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 3:59:50 PM EST |
| 1,620.00 | 0.00 | 5.30 | 2.65 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:50 PM EST |
| 1,640.00 | 0.00 | 5.30 | 2.65 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 3:59:50 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 | 5.40 | 2.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,080.00 | 0.00 | 5.40 | 2.70 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 3:59:50 PM EST |
| 1,100.00 | 0.00 | 5.40 | 2.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,120.00 | 0.00 | 5.40 | 2.70 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,140.00 | 0.00 | 5.50 | 2.75 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/12/2026 3:59:50 PM EST |
| 1,160.00 | 0.00 | 5.50 | 2.75 | 0.15 | -3.65 | -96.06% | 0.00 | 2 | 12 | 0.63 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,180.00 | 0.00 | 5.60 | 2.80 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.57 | 0.00 | 0.00 | -0.06 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,190.00 | 0.00 | 5.70 | 2.85 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.11 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,200.00 | 0.00 | 2.90 | 1.45 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.33 | -0.02 | 0.00 | -0.25 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,210.00 | 0.00 | 6.00 | 3.00 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.02 | 0.00 | -0.26 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,220.00 | 0.00 | 6.30 | 3.15 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.03 | 0.00 | -0.32 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 1,230.00 | 0.00 | 6.70 | 3.35 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | -0.05 | 0.00 | -0.40 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 1,240.00 | 0.00 | 7.20 | 3.60 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.07 | 0.00 | -0.50 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,250.00 | 1.00 | 8.10 | 4.55 | 9.95 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.27 | -0.11 | 0.00 | -0.72 | 8/5/2026 | 8/12/2026 3:59:50 PM EST |
| 1,260.00 | 0.00 | 9.10 | 4.55 | 17.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.15 | 0.00 | -0.73 | 7/21/2026 | 8/12/2026 3:59:50 PM EST |
| 1,270.00 | 1.40 | 10.00 | 5.70 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.22 | -0.20 | 0.01 | -0.95 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 1,280.00 | 3.70 | 12.00 | 7.85 | 15.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.26 | 0.01 | -1.02 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,290.00 | 6.60 | 15.00 | 10.80 | 22.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.22 | -0.33 | 0.01 | -1.08 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,300.00 | 10.40 | 18.00 | 14.20 | 21.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.22 | -0.41 | 0.01 | -1.10 | 8/11/2026 | 8/12/2026 3:59:50 PM EST |
| 1,310.00 | 14.80 | 22.50 | 18.65 | 31.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.22 | -0.50 | 0.01 | -1.08 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 1,320.00 | 20.80 | 27.90 | 24.35 | 58.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.59 | 0.01 | -1.01 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 1,330.00 | 27.00 | 34.30 | 30.65 | 32.50 | -26.37 | -44.80% | 0.02 | 3 | 5 | 0.22 | -0.68 | 0.01 | -0.91 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 1,340.00 | 34.30 | 41.50 | 37.90 | 63.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.21 | -0.76 | 0.01 | -0.77 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,350.00 | 42.30 | 49.20 | 45.75 | 55.32 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.28 | -0.83 | 0.01 | -0.64 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,360.00 | 51.70 | 58.40 | 55.05 | 49.60 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.29 | -0.88 | 0.00 | -0.46 | 7/21/2026 | 8/12/2026 3:59:50 PM EST |
| 1,370.00 | 61.00 | 68.50 | 64.75 | 76.81 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | -0.92 | 0.00 | -0.34 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,380.00 | 70.30 | 77.60 | 73.95 | 51.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | -0.95 | 0.00 | -0.24 | 7/29/2026 | 8/12/2026 3:59:50 PM EST |
| 1,390.00 | 80.00 | 86.90 | 83.45 | 53.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.34 | -0.97 | 0.00 | -0.17 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,400.00 | 90.70 | 97.60 | 94.15 | 94.99 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.36 | -0.98 | 0.00 | -0.10 | 8/11/2026 | 8/12/2026 3:59:50 PM EST |
| 1,410.00 | 99.90 | 109.00 | 104.45 | 65.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | -0.99 | 0.00 | -0.06 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 1,420.00 | 109.90 | 119.00 | 114.45 | 142.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.04 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 1,430.00 | 119.90 | 129.00 | 124.45 | 86.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.02 | 7/23/2026 | 8/12/2026 3:59:50 PM EST |
| 1,440.00 | 129.80 | 138.60 | 134.20 | 73.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/12/2026 3:59:50 PM EST |
| 1,450.00 | 139.80 | 149.00 | 144.40 | 80.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.46 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 8/12/2026 3:59:50 PM EST |
| 1,460.00 | 149.90 | 159.00 | 154.45 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,480.00 | 171.20 | 176.80 | 174.00 | % | 0.12 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,500.00 | 190.80 | 196.60 | 193.70 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,520.00 | 210.00 | 218.00 | 214.00 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,540.00 | 229.80 | 239.00 | 234.40 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,560.00 | 249.90 | 258.70 | 254.30 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,580.00 | 269.90 | 278.70 | 274.30 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,600.00 | 289.90 | 298.70 | 294.30 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,620.00 | 309.90 | 318.70 | 314.30 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 1,640.00 | 329.80 | 339.00 | 334.40 | 361.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |