Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $260.87 as of 10/8/2026 6:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 87.80 | 91.00 | 89.40 | 91.77 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:50 PM EST |
| 180.00 | 82.90 | 86.00 | 84.45 | 82.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/8/2026 3:59:50 PM EST |
| 185.00 | 77.80 | 81.20 | 79.50 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 190.00 | 72.70 | 76.50 | 74.60 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 195.00 | 68.20 | 70.80 | 69.50 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 200.00 | 62.80 | 66.20 | 64.50 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 210.00 | 52.80 | 55.70 | 54.25 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 220.00 | 42.80 | 46.20 | 44.50 | 44.18 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:50 PM EST |
| 230.00 | 33.00 | 36.20 | 34.60 | 36.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:50 PM EST |
| 240.00 | 23.80 | 25.60 | 24.70 | 26.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 250.00 | 13.60 | 15.70 | 14.65 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.40 | 0.94 | 0.01 | -0.06 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 260.00 | 5.10 | 6.80 | 5.95 | 6.24 | +1.24 | +24.80% | 0.02 | 2 | 18 | 0.21 | 0.71 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 270.00 | 0.05 | 2.80 | 1.43 | 1.00 | +0.15 | +17.65% | 0.01 | 1 | 796 | 0.20 | 0.25 | 0.04 | -0.15 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.31 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:50 PM EST |
| 250.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.27 | -0.06 | 0.01 | -0.06 | 10/6/2026 | 10/8/2026 3:59:50 PM EST |
| 260.00 | 0.35 | 3.50 | 1.93 | 3.10 | +0.70 | +29.17% | 0.01 | 1 | 79 | 0.23 | -0.29 | 0.04 | -0.16 | 10/8/2026 | 10/8/2026 3:59:50 PM EST |
| 270.00 | 5.80 | 7.90 | 6.85 | 8.76 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.19 | -0.75 | 0.04 | -0.15 | 10/7/2026 | 10/8/2026 3:59:50 PM EST |
| 280.00 | 14.60 | 17.30 | 15.95 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.42 | -0.97 | 0.01 | -0.03 | 8/26/2026 | 10/8/2026 3:59:50 PM EST |
| 290.00 | 24.30 | 27.30 | 25.80 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:50 PM EST |
| 300.00 | 34.40 | 37.50 | 35.95 | 38.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:50 PM EST |
| 310.00 | 44.30 | 47.40 | 45.85 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 320.00 | 54.00 | 57.30 | 55.65 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 330.00 | 64.30 | 67.30 | 65.80 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 340.00 | 74.30 | 77.20 | 75.75 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 350.00 | 84.10 | 87.30 | 85.70 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 360.00 | 94.30 | 97.30 | 95.80 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 370.00 | 104.20 | 107.20 | 105.70 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 380.00 | 114.10 | 117.30 | 115.70 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 390.00 | 124.30 | 126.90 | 125.60 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 400.00 | 134.50 | 137.30 | 135.90 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 410.00 | 144.10 | 147.30 | 145.70 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 420.00 | 154.20 | 157.30 | 155.75 | % | 0.37 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST | |||
| 430.00 | 164.30 | 167.50 | 165.90 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:50 PM EST |