Detailed GWW options chain for 2027-05-21 – 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 – 2027-05-21 – 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 2027-05-21.
This GWW 2027-05-21 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 2027-05-21. 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 270521C01600000 | 1600.00 | 43.76 | 58.1 | 68 | 167 | 1463 | 29.10% | |
| GWW 270521C01580000 | 1580.00 | 43.9 | 64.1 | 74 | 55 | 61 | 29.35% | |
| GWW 270521C01700000 | 1700.00 | 33.6 | 35 | 45 | 1 | 53 | 28.39% | |
| GWW 270521C01620000 | 1620.00 | 62.41 | 53 | 63 | 2 | 34 | 29.00% | |
| GWW 270521C01100000 | 1100.00 | 148.6 | 273 | 281 | 20 | 21 | 20.81% | YES |
| GWW 270521C01050000 | 1050.00 | 181.55 | 311 | 321 | 0 | 16 | 18.41% | YES |
| GWW 270521C01520000 | 1520.00 | 19.22 | 53 | 62 | 0 | 13 | 23.41% | |
| GWW 270521C01360000 | 1360.00 | 127.25 | 162 | 172 | 4 | 10 | 33.79% | YES |
| GWW 270521C01460000 | 1460.00 | 83.56 | 109.1 | 119 | 8 | 8 | 31.17% | |
| GWW 270521C01640000 | 1640.00 | 43.12 | 49 | 59 | 3 | 4 | 29.06% | |
| GWW 270521C01400000 | 1400.00 | 142.83 | 140 | 150 | 1 | 4 | 32.80% | |
| GWW 270521C01680000 | 1680.00 | 14.88 | 23 | 33 | 2 | 3 | 24.39% | |
| GWW 270521C01260000 | 1260.00 | 79.55 | 166 | 176 | 0 | 2 | 23.93% | YES |
| GWW 270521C01280000 | 1280.00 | 129 | 155 | 163 | 1 | 2 | 23.66% | YES |
| GWW 270521C01230000 | 1230.00 | 143.37 | 203 | 212 | 2 | 2 | 27.96% | YES |
| GWW 270521C01420000 | 1420.00 | 102.3 | 128 | 138 | 0 | 1 | 32.00% | |
| GWW 270521C01000000 | 1000.00 | 411 | 414 | 424 | 0 | 1 | 43.51% | YES |
| GWW 270521C01150000 | 1150.00 | 299.03 | 297 | 307 | 1 | 1 | 38.87% | YES |
| GWW 270521C00840000 | 840.00 | 279.5 | 357 | 367 | 0 | 1 | 0.00% | YES |
| GWW 270521C00880000 | 880.00 | 313.49 | 455 | 464 | 0 | 1 | 0.00% | YES |
| GWW 270521C01500000 | 1500.00 | 107.7 | 95 | 103 | 1 | 1 | 30.66% | |
| GWW 270521C01200000 | 1200.00 | 180 | 203 | 213 | 1 | 1 | 23.56% | YES |
| GWW 270521C01540000 | 1540.00 | 17.6 | 47 | 56.5 | 0 | 1 | 23.36% | |
| GWW 270521C01300000 | 1300.00 | 177 | 197 | 207 | 1 | 1 | 35.19% | YES |
| GWW 270521C01270000 | 1270.00 | 132.83 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521C01740000 | 1740.00 | 4.6 | 0 | 0 | 0 | 0 | 6.25% | |
| GWW 270521C00640000 | 640.00 | 625 | 0 | 0 | 1 | 0 | 0.00% | YES |
| GWW 270521C01720000 | 1720.00 | 5.3 | 0 | 0 | 0 | 0 | 6.25% | |
| GWW 270521C00780000 | 780.00 | 379.2 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521C01380000 | 1380.00 | 83.04 | 0 | 0 | 0 | 0 | 0.20% | |
| GWW 270521C01180000 | 1180.00 | 116.7 | 0 | 0 | 2 | 0 | 0.00% | YES |
| GWW 270521C01190000 | 1190.00 | 114.88 | 0 | 0 | 3 | 0 | 0.00% | YES |
| GWW 270521C01140000 | 1140.00 | 120.9 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521C01080000 | 1080.00 | 154.6 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521C01060000 | 1060.00 | 162.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521C01040000 | 1040.00 | 174.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521C01560000 | 1560.00 | 12.57 | 0 | 0 | 2 | 0 | 3.13% | |
| GWW 270521C01760000 | 1760.00 | 4.2 | 0 | 0 | 0 | 0 | 6.25% | |
| GWW 270521C01800000 | 1800.00 | 1.15 | 0 | 0 | 0 | 0 | 6.25% |
The table below lists all put options on GWW expiring on 2027-05-21. 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 270521P01050000 | 1050.00 | 26.9 | 33 | 42 | 50 | 1504 | 33.96% | |
| GWW 270521P01080000 | 1080.00 | 26.91 | 39 | 48 | 2 | 49 | 33.40% | |
| GWW 270521P01070000 | 1070.00 | 34.8 | 36.5 | 46 | 0 | 45 | 33.60% | |
| GWW 270521P00990000 | 990.00 | 29.69 | 15 | 25 | 0 | 16 | 32.41% | |
| GWW 270521P00860000 | 860.00 | 8.8 | 10 | 19 | 1 | 14 | 39.43% | |
| GWW 270521P01190000 | 1190.00 | 63.01 | 63 | 73 | 0 | 8 | 30.73% | |
| GWW 270521P00880000 | 880.00 | 9.6 | 11 | 21 | 3 | 4 | 38.95% | |
| GWW 270521P01340000 | 1340.00 | 121.5 | 112 | 122 | 0 | 2 | 27.01% | |
| GWW 270521P01020000 | 1020.00 | 55.22 | 20 | 30 | 0 | 2 | 32.13% | |
| GWW 270521P01360000 | 1360.00 | 136 | 120 | 130 | 0 | 2 | 26.49% | |
| GWW 270521P01000000 | 1000.00 | 19.13 | 25 | 35 | 3 | 2 | 35.55% | |
| GWW 270521P00680000 | 680.00 | 6.2 | 0 | 9.6 | 1 | 2 | 47.15% | |
| GWW 270521P00620000 | 620.00 | 3.3 | 0 | 6.4 | 0 | 2 | 48.54% | |
| GWW 270521P00700000 | 700.00 | 7.5 | 0.35 | 9.6 | 0 | 1 | 45.44% | |
| GWW 270521P00820000 | 820.00 | 16.84 | 3 | 13 | 0 | 1 | 38.72% | |
| GWW 270521P01210000 | 1210.00 | 87.8 | 67 | 75 | 0 | 1 | 29.43% | |
| GWW 270521P00950000 | 950.00 | 24 | 0 | 0 | 4 | 0 | 6.25% | |
| GWW 270521P01480000 | 1480.00 | 349 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521P01440000 | 1440.00 | 312 | 0 | 0 | 0 | 0 | 0.00% | YES |
| GWW 270521P01110000 | 1110.00 | 58.96 | 0 | 0 | 0 | 0 | 3.13% | |
| GWW 270521P00900000 | 900.00 | 18 | 0 | 0 | 0 | 0 | 6.25% | |
| GWW 270521P00780000 | 780.00 | 14.68 | 0 | 0 | 0 | 0 | 12.50% |
This page displays the full GWW options chain for contracts expiring on 2027-05-21. 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 2027-05-21. 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 2027-05-21. 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 2027-05-21 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 2027-05-21 approaches.
