Detailed GWW options chain for 2026-12-18 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for GWW.
This page focuses on a single options expiration date for GWW – 2026-12-18 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for GWW into 2026-12-18.
This GWW 2026-12-18 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on GWW expiring on 2026-12-18. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GWW 261218C01140000 | 1140.00 | 248.5 | 271.1 | 279.4 | 46 | 764 | 40.76% | YES |
| GWW 261218C01160000 | 1160.00 | 234.6 | 254 | 264 | 2 | 753 | 40.24% | YES |
| GWW 261218C01100000 | 1100.00 | 325.7 | 304 | 313.4 | 150 | 665 | 42.79% | YES |
| GWW 261218C01300000 | 1300.00 | 156.6 | 151 | 161 | 8 | 170 | 35.04% | YES |
| GWW 261218C01080000 | 1080.00 | 344.5 | 322.2 | 330 | 1 | 163 | 43.51% | YES |
| GWW 261218C01400000 | 1400.00 | 83.85 | 93.9 | 102 | 1 | 160 | 32.02% | |
| GWW 261218C01120000 | 1120.00 | 249.6 | 287 | 296 | 18 | 157 | 41.65% | YES |
| GWW 261218C01340000 | 1340.00 | 138.9 | 126 | 136 | 18 | 128 | 33.85% | YES |
| GWW 261218C01260000 | 1260.00 | 173.2 | 178 | 188 | 6 | 121 | 36.32% | YES |
| GWW 261218C01520000 | 1520.00 | 41.4 | 46.8 | 55 | 1 | 78 | 30.31% | |
| GWW 261218C01180000 | 1180.00 | 218.6 | 238 | 248 | 14 | 72 | 39.39% | YES |
| GWW 261218C01480000 | 1480.00 | 57.5 | 59 | 68 | 2 | 68 | 30.71% | |
| GWW 261218C01200000 | 1200.00 | 208.3 | 223 | 232.9 | 17 | 40 | 38.75% | YES |
| GWW 261218C01640000 | 1640.00 | 6.8 | 10.3 | 19 | 1 | 35 | 25.87% | |
| GWW 261218C01380000 | 1380.00 | 77.5 | 103.7 | 113 | 2 | 32 | 32.68% | |
| GWW 261218C00820000 | 820.00 | 365.6 | 464.1 | 474 | 1 | 27 | 0.00% | YES |
| GWW 261218C01320000 | 1320.00 | 117.7 | 138 | 148 | 47 | 27 | 34.37% | YES |
| GWW 261218C01600000 | 1600.00 | 5.1 | 9.1 | 18.6 | 20 | 24 | 23.36% | |
| GWW 261218C01420000 | 1420.00 | 75.25 | 84.2 | 93 | 1 | 21 | 31.77% | |
| GWW 261218C01020000 | 1020.00 | 328.36 | 374 | 383.9 | 8 | 20 | 47.13% | YES |
| GWW 261218C01440000 | 1440.00 | 72.4 | 77.4 | 84 | 3 | 18 | 31.38% | |
| GWW 261218C01460000 | 1460.00 | 71.3 | 69.4 | 75.2 | 2 | 15 | 30.89% | |
| GWW 261218C01040000 | 1040.00 | 330.66 | 356 | 366 | 10 | 14 | 46.01% | YES |
| GWW 261218C01360000 | 1360.00 | 103.7 | 114.7 | 124 | 1 | 14 | 33.19% | YES |
| GWW 261218C01560000 | 1560.00 | 32.3 | 35.6 | 44 | 1 | 12 | 29.95% | |
| GWW 261218C01680000 | 1680.00 | 5.1 | 6.4 | 16 | 1 | 11 | 26.64% | |
| GWW 261218C01760000 | 1760.00 | 2.42 | 2.35 | 10 | 4 | 10 | 27.11% | |
| GWW 261218C01000000 | 1000.00 | 295.25 | 348.4 | 357 | 2 | 9 | 0.00% | YES |
| GWW 261218C01500000 | 1500.00 | 56.2 | 54.5 | 61 | 7 | 9 | 30.43% | |
| GWW 261218C01280000 | 1280.00 | 47.8 | 114 | 123 | 1 | 8 | 19.61% | YES |
| GWW 261218C01740000 | 1740.00 | 1.2 | 2.85 | 11 | 1 | 7 | 26.84% | |
| GWW 261218C00960000 | 960.00 | 374.7 | 428 | 438 | 1 | 4 | 50.39% | YES |
| GWW 261218C01220000 | 1220.00 | 63.1 | 133.4 | 142 | 1 | 4 | 0.00% | YES |
| GWW 261218C01540000 | 1540.00 | 36.4 | 40.8 | 49 | 1 | 3 | 30.04% | |
| GWW 261218C00900000 | 900.00 | 465.9 | 484 | 494 | 1 | 2 | 50.70% | YES |
| GWW 261218C00700000 | 700.00 | 313.38 | 285 | 294 | 1 | 1 | 0.00% | YES |
| GWW 261218C00720000 | 720.00 | 659.5 | 657 | 666.5 | 0 | 1 | 63.40% | YES |
| GWW 261218C00640000 | 640.00 | 624 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GWW 261218C00580000 | 580.00 | 671.8 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GWW 261218C00660000 | 660.00 | 408.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 261218C00980000 | 980.00 | 335.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GWW 261218C01060000 | 1060.00 | 266.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GWW 261218C01580000 | 1580.00 | 1.57 | 0 | 0 | 0 | 0 | 3.13% | |
| GWW 261218C01720000 | 1720.00 | 3.3 | 0 | 0 | 1 | 0 | 6.25% | |
| GWW 261218C01700000 | 1700.00 | 4.1 | 0 | 0 | 1 | 0 | 6.25% | |
| GWW 261218C01660000 | 1660.00 | 5.8 | 0 | 0 | 1 | 0 | 6.25% | |
| GWW 261218C00740000 | 740.00 | 559.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 261218C00760000 | 760.00 | 540.7 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 261218C00880000 | 880.00 | 426.8 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GWW 261218C00800000 | 800.00 | 502.4 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GWW 261218C01240000 | 1240.00 | 137.6 | 0 | 0 | 48 | 0 | 0.00% | YES |
The table below lists all put options on GWW expiring on 2026-12-18. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| GWW 261218P00960000 | 960.00 | 8.5 | 7 | 13 | 2 | 180 | 40.83% | |
| GWW 261218P00640000 | 640.00 | 4.55 | 0 | 4.8 | 1 | 76 | 56.16% | |
| GWW 261218P01080000 | 1080.00 | 31.7 | 14.9 | 21 | 2 | 71 | 34.74% | |
| GWW 261218P01120000 | 1120.00 | 25.7 | 21.9 | 27.5 | 19 | 61 | 34.10% | |
| GWW 261218P01100000 | 1100.00 | 29.4 | 17.5 | 23.9 | 50 | 52 | 34.33% | |
| GWW 261218P01280000 | 1280.00 | 94.8 | 71.5 | 78 | 1 | 51 | 34.11% | |
| GWW 261218P01220000 | 1220.00 | 42 | 39.3 | 48 | 17 | 31 | 31.66% | |
| GWW 261218P00920000 | 920.00 | 70.58 | 30.4 | 39 | 27 | 27 | 59.59% | |
| GWW 261218P01000000 | 1000.00 | 51.8 | 25.3 | 31.3 | 6 | 24 | 48.53% | |
| GWW 261218P00740000 | 740.00 | 2.5 | 0 | 4.8 | 5 | 23 | 52.10% | |
| GWW 261218P01200000 | 1200.00 | 39 | 34.2 | 43.9 | 1 | 21 | 32.43% | |
| GWW 261218P01240000 | 1240.00 | 122.23 | 55.9 | 63 | 42 | 21 | 34.37% | |
| GWW 261218P01380000 | 1380.00 | 96.39 | 93.4 | 102 | 2 | 20 | 27.13% | YES |
| GWW 261218P00820000 | 820.00 | 3.62 | 0.05 | 8.3 | 10 | 19 | 49.58% | |
| GWW 261218P01040000 | 1040.00 | 9.1 | 12.3 | 19 | 1 | 15 | 37.43% | |
| GWW 261218P01360000 | 1360.00 | 89.2 | 84.8 | 93 | 1 | 14 | 27.60% | |
| GWW 261218P01140000 | 1140.00 | 29.7 | 23.6 | 32 | 2 | 12 | 34.10% | |
| GWW 261218P01300000 | 1300.00 | 60.78 | 62 | 70 | 12 | 12 | 29.14% | |
| GWW 261218P01020000 | 1020.00 | 20.5 | 11 | 17 | 1 | 11 | 38.07% | |
| GWW 261218P01340000 | 1340.00 | 77.9 | 76.4 | 85 | 1 | 8 | 28.18% | |
| GWW 261218P01260000 | 1260.00 | 51 | 49.4 | 59 | 1 | 6 | 30.68% | |
| GWW 261218P00980000 | 980.00 | 44.1 | 21.7 | 28.1 | 3 | 5 | 48.93% | |
| GWW 261218P00760000 | 760.00 | 1.75 | 0.05 | 6 | 3 | 5 | 52.26% | |
| GWW 261218P00580000 | 580.00 | 0.5 | 0 | 4.8 | 1 | 5 | 62.77% | |
| GWW 261218P01400000 | 1400.00 | 108.6 | 103.5 | 112 | 1 | 5 | 26.76% | YES |
| GWW 261218P00880000 | 880.00 | 4 | 0.05 | 9.4 | 1 | 4 | 45.03% | |
| GWW 261218P01320000 | 1320.00 | 76.6 | 69.1 | 78 | 1 | 2 | 28.88% | |
| GWW 261218P01460000 | 1460.00 | 173.1 | 135.7 | 144.3 | 2 | 2 | 25.20% | YES |
| GWW 261218P00800000 | 800.00 | 37.52 | 7 | 17 | 0 | 1 | 56.00% | |
| GWW 261218P01480000 | 1480.00 | 155.1 | 148.1 | 158 | 0 | 1 | 25.16% | YES |
| GWW 261218P00900000 | 900.00 | 53.2 | 63 | 72 | 0 | 1 | 79.57% | |
| GWW 261218P01760000 | 1760.00 | 394.2 | 385.1 | 392.3 | 1 | 1 | 21.60% | YES |
| GWW 261218P00780000 | 780.00 | 2 | 0.05 | 6.3 | 0 | 1 | 50.74% | |
| GWW 261218P00840000 | 840.00 | 3.3 | 0.05 | 8.5 | 0 | 1 | 47.86% | |
| GWW 261218P00620000 | 620.00 | 0.2 | 0 | 0 | 1 | 0 | 25.00% | |
| GWW 261218P01500000 | 1500.00 | 221.3 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 261218P00660000 | 660.00 | 0.86 | 0 | 0 | 3 | 0 | 25.00% | |
| GWW 261218P00700000 | 700.00 | 1 | 0 | 0 | 1 | 0 | 25.00% | |
| GWW 261218P00720000 | 720.00 | 9.45 | 0 | 0 | 1 | 0 | 12.50% | |
| GWW 261218P00940000 | 940.00 | 7.9 | 0 | 0 | 1 | 0 | 12.50% | |
| GWW 261218P01180000 | 1180.00 | 54.9 | 0 | 0 | 3 | 0 | 3.13% | |
| GWW 261218P01160000 | 1160.00 | 36.8 | 0 | 0 | 1 | 0 | 6.25% | |
| GWW 261218P01060000 | 1060.00 | 27.4 | 0 | 0 | 3 | 0 | 6.25% |
This page displays the full GWW options chain for contracts expiring on 2026-12-18. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in GWW.
The ITM column highlights whether a contract is currently in-the-money for GWW: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for GWW between now and 2026-12-18. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-12-18 options chain gives a granular view for one maturity only. For a complete picture of positioning in GWW, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The GWW options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-12-18 approaches.
