GWW Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 700.00 | 315.90 | 264.00 | 273.40 | 0.00 | 1 | 1 | 0.0% |
| 800.00 | 154.30 | 234.40 | 242.00 | 0.00 | 1 | 0 | 0.0% |
| 820.00 | 161.80 | 153.80 | 163.00 | 0.00 | 0 | 1 | 0.0% |
| 830.00 | 156.00 | 145.50 | 155.00 | 0.00 | 0 | 1 | 0.0% |
| 840.00 | 146.30 | 137.40 | 146.90 | 0.00 | 0 | 1 | 0.0% |
| 850.00 | 360.60 | 265.30 | 273.40 | 0.00 | 0 | 1 | 73.6% |
| 870.00 | 127.30 | 129.60 | 137.00 | 0.00 | 0 | 2 | 0.0% |
| 880.00 | 256.80 | 236.20 | 243.40 | 0.00 | 1 | 2 | 68.2% |
| 890.00 | 164.20 | 107.80 | 115.80 | 0.00 | 0 | 1 | 0.0% |
| 900.00 | 139.44 | 104.60 | 113.00 | 0.00 | 5 | 5 | 0.0% |
| 910.00 | 58.80 | 133.00 | 139.80 | 0.00 | 0 | 6 | 0.0% |
| 920.00 | 99.13 | 164.70 | 173.00 | 0.00 | 2 | 5 | 0.0% |
| 930.00 | 219.30 | 186.00 | 194.00 | 0.00 | 1 | 15 | 55.9% |
| 940.00 | 127.70 | 176.20 | 184.00 | 0.00 | 3 | 230 | 53.6% |
| 950.00 | 183.10 | 166.30 | 174.20 | 0.00 | 1 | 410 | 51.6% |
| 960.00 | 107.48 | 158.00 | 164.70 | 0.00 | 4 | 22 | 52.8% |
| 970.00 | 173.45 | 147.00 | 155.00 | 0.00 | 2 | 30 | 59.8% |
| 980.00 | 94.73 | 137.00 | 145.00 | 0.00 | 4 | 16 | 56.6% |
| 990.00 | 124.01 | 92.20 | 101.00 | 0.00 | 130 | 86 | 0.0% |
| 1000.00 | 87.10 | 118.00 | 125.20 | 0.00 | 1 | 747 | 50.7% |
| 1010.00 | 67.60 | 109.40 | 114.70 | 0.00 | 2 | 27 | 46.5% |
| 1020.00 | 59.40 | 100.80 | 106.00 | 0.00 | 2 | 114 | 45.8% |
| 1030.00 | 88.10 | 90.80 | 97.00 | 4.30 | 5 | 417 | 44.3% |
| 1040.00 | 38.82 | 80.90 | 87.20 | 0.00 | 3 | 32 | 41.2% |
| 1050.00 | 35.00 | 72.40 | 78.00 | 0.00 | 13 | 189 | 39.0% |
| 1060.00 | 60.88 | 64.80 | 68.00 | 34.14 | 50 | 484 | 35.5% |
| 1070.00 | 35.80 | 54.20 | 61.00 | 0.00 | 2 | 220 | 36.0% |
| 1080.00 | 49.05 | 47.70 | 51.70 | 35.15 | 3 | 90 | 32.9% |
| 1090.00 | 42.60 | 39.10 | 44.20 | 18.50 | 1 | 366 | 31.8% |
| 1100.00 | 32.50 | 33.60 | 37.50 | 17.15 | 1 | 104 | 31.1% |
| 1120.00 | 14.00 | 21.30 | 24.90 | 0.00 | 1 | 131 | 28.9% |
| 1140.00 | 4.27 | 12.70 | 15.00 | 0.00 | 6 | 56 | 27.0% |
| 1160.00 | 6.70 | 6.90 | 8.90 | 0.40 | 21 | 133 | 26.6% |
| 1180.00 | 2.35 | 3.00 | 5.10 | 0.00 | 2 | 32 | 26.7% |
| 1200.00 | 2.55 | 1.60 | 2.35 | 0.24 | 64 | 132 | 25.6% |
| 1220.00 | 1.32 | 0.90 | 2.30 | 0.00 | 2 | 79 | 29.8% |
| 1240.00 | 1.85 | 0.00 | 4.80 | 0.00 | 40 | 28 | 40.7% |
| 1260.00 | 1.21 | 0.00 | 4.80 | 0.00 | 48 | 28 | 45.1% |
| 1280.00 | 6.00 | 0.00 | 4.80 | 0.00 | 1 | 7 | 49.3% |
| 1300.00 | 0.85 | 10.20 | 16.00 | 0.00 | 1 | 1 | 71.0% |
| 1320.00 | 1.88 | 0.00 | 4.80 | 0.00 | 1 | 7 | 57.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 680.00 | 0.28 | 0.00 | 4.80 | 0.00 | 2 | 3 | 128.1% |
| 700.00 | 0.10 | 0.00 | 8.90 | 0.00 | 1 | 10 | 135.9% |
| 720.00 | 1.02 | 0.00 | 4.80 | 0.00 | 0 | 1 | 115.1% |
| 740.00 | 1.17 | 0.00 | 4.80 | 0.00 | 0 | 19 | 108.9% |
| 780.00 | 2.34 | 0.00 | 4.80 | 0.00 | 2 | 3 | 96.8% |
| 800.00 | 2.18 | 0.00 | 2.30 | 0.00 | 1 | 15 | 80.5% |
| 810.00 | 10.30 | 0.00 | 4.80 | 0.00 | 1 | 2 | 88.0% |
| 820.00 | 2.63 | 0.00 | 2.55 | 0.00 | 1 | 1 | 76.5% |
| 830.00 | 1.10 | 0.00 | 4.80 | 0.00 | 1 | 2 | 82.4% |
| 840.00 | 1.20 | 0.00 | 4.80 | 0.00 | 1 | 4 | 79.6% |
| 850.00 | 13.20 | 0.05 | 7.80 | 0.00 | 1 | 6 | 84.6% |
| 860.00 | 1.95 | 0.00 | 4.80 | 0.00 | 1 | 105 | 74.0% |
| 870.00 | 2.00 | 0.00 | 2.55 | 0.00 | 2 | 9 | 63.7% |
| 880.00 | 2.15 | 0.00 | 4.80 | 0.00 | 1 | 22 | 68.5% |
| 890.00 | 2.35 | 0.00 | 4.80 | 0.00 | 1 | 15 | 65.8% |
| 900.00 | 3.15 | 0.00 | 2.35 | 0.00 | 1 | 15 | 55.5% |
| 910.00 | 1.80 | 0.00 | 2.40 | 0.00 | 2 | 44 | 53.3% |
| 920.00 | 3.20 | 0.25 | 1.05 | 0.00 | 1 | 120 | 49.8% |
| 930.00 | 2.30 | 0.00 | 2.30 | 0.00 | 3 | 32 | 54.7% |
| 940.00 | 3.50 | 0.00 | 2.20 | 0.00 | 1 | 43 | 51.6% |
| 950.00 | 3.60 | 0.00 | 1.50 | 0.00 | 3 | 53 | 45.5% |
| 960.00 | 17.40 | 0.00 | 6.70 | 0.00 | 5 | 18 | 51.0% |
| 970.00 | 1.66 | 4.30 | 9.90 | 0.00 | 17 | 38 | 58.7% |
| 980.00 | 5.70 | 0.00 | 2.90 | 0.00 | 1 | 27 | 43.9% |
| 990.00 | 10.60 | 0.00 | 2.30 | 0.00 | 1 | 27 | 39.1% |
| 1000.00 | 2.34 | 0.40 | 4.10 | -4.36 | 3 | 54 | 42.1% |
| 1010.00 | 15.90 | 1.25 | 8.30 | 0.00 | 3 | 19 | 48.6% |
| 1020.00 | 3.30 | 2.50 | 4.70 | -10.23 | 2 | 53 | 37.9% |
| 1030.00 | 4.00 | 2.95 | 5.20 | -9.60 | 2 | 31 | 36.0% |
| 1040.00 | 4.90 | 3.40 | 6.10 | -14.37 | 1 | 52 | 34.8% |
| 1050.00 | 13.45 | 4.60 | 7.00 | 0.00 | 1 | 79 | 33.2% |
| 1060.00 | 8.10 | 5.70 | 9.10 | -1.93 | 1 | 45 | 33.3% |
| 1070.00 | 26.90 | 7.20 | 10.90 | 0.00 | 2 | 32 | 32.3% |
| 1080.00 | 13.45 | 9.00 | 13.00 | 0.00 | 2 | 9 | 31.3% |
| 1090.00 | 14.80 | 11.30 | 15.50 | -1.65 | 1 | 13 | 30.3% |
| 1100.00 | 18.00 | 14.20 | 18.60 | -0.80 | 2 | 34 | 29.5% |
| 1120.00 | 69.50 | 21.90 | 25.30 | 0.00 | 2 | 30 | 26.5% |
| 1140.00 | 86.50 | 31.10 | 37.40 | 0.00 | 1 | 46 | 26.8% |
| 1160.00 | 105.40 | 45.80 | 51.90 | 0.00 | 1 | 24 | 27.3% |
| 1180.00 | 61.50 | 62.60 | 68.30 | 0.00 | 1 | 0 | 27.8% |
| 1200.00 | 46.10 | 80.00 | 86.40 | 0.00 | 2 | 0 | 29.3% |
| 1240.00 | 111.80 | 118.00 | 126.00 | 0.00 | 1 | 0 | 37.3% |
| 1260.00 | 153.00 | 138.00 | 146.00 | 0.00 | 0 | 0 | 41.5% |
| 1280.00 | 100.80 | 201.00 | 210.00 | 0.00 | 0 | 0 | 108.5% |
| 1300.00 | 286.80 | 348.10 | 357.00 | 0.00 | 0 | 0 | 260.0% |
| 1320.00 | 201.80 | 198.00 | 206.00 | 0.00 | 0 | 0 | 53.2% |
| 1340.00 | 174.60 | 218.00 | 226.00 | 0.00 | 0 | 0 | 56.8% |
| 1360.00 | 152.00 | 238.00 | 245.80 | 0.00 | 0 | 0 | 59.6% |
Sign up free to access Options Chain Data
Explore GWW options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.