Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $282.29 as of 8/23/2026 9:24:12 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 | 106.00 | 110.00 | 108.00 | % | 0.62 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 180.00 | 101.30 | 105.20 | 103.25 | % | 0.57 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 185.00 | 96.00 | 100.10 | 98.05 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 190.00 | 91.00 | 95.10 | 93.05 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 195.00 | 86.10 | 90.10 | 88.10 | % | 0.45 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 200.00 | 81.00 | 85.30 | 83.15 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 210.00 | 71.20 | 75.20 | 73.20 | % | 0.35 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 220.00 | 61.30 | 65.30 | 63.30 | % | 0.29 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 230.00 | 51.40 | 55.50 | 53.45 | % | 0.23 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 240.00 | 42.00 | 45.70 | 43.85 | % | 0.18 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 250.00 | 32.50 | 36.00 | 34.25 | % | 0.14 | 0 | 0 | 0.23 | 0.90 | 0.01 | -0.04 | 8/21/2026 4:00:02 PM EST | |||
| 260.00 | 23.30 | 27.00 | 25.15 | % | 0.10 | 0 | 0 | 0.22 | 0.82 | 0.01 | -0.06 | 8/21/2026 4:00:02 PM EST | |||
| 270.00 | 15.90 | 18.50 | 17.20 | % | 0.06 | 0 | 0 | 0.22 | 0.71 | 0.01 | -0.08 | 8/21/2026 4:00:02 PM EST | |||
| 280.00 | 9.80 | 12.30 | 11.05 | % | 0.04 | 0 | 0 | 0.22 | 0.56 | 0.02 | -0.08 | 8/21/2026 4:00:02 PM EST | |||
| 290.00 | 4.40 | 7.90 | 6.15 | 6.30 | -0.80 | -11.27% | 0.02 | 1 | 1 | 0.21 | 0.40 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 300.00 | 2.40 | 4.50 | 3.45 | 2.70 | -1.20 | -30.77% | 0.01 | 28 | 1 | 0.21 | 0.25 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.85 | 1.43 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.11 | 0.01 | -0.03 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.05 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 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 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 250.00 | 0.55 | 2.20 | 1.38 | % | 0.01 | 0 | 0 | 0.25 | -0.10 | 0.01 | -0.04 | 8/21/2026 4:00:02 PM EST | |||
| 260.00 | 1.85 | 2.85 | 2.35 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.18 | 0.01 | -0.06 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 270.00 | 3.20 | 5.00 | 4.10 | 4.40 | % | 0.02 | 1 | 0 | 0.22 | -0.29 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 280.00 | 7.40 | 9.60 | 8.50 | 8.50 | +0.40 | +4.94% | 0.03 | 1 | 1 | 0.23 | -0.44 | 0.02 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 290.00 | 11.90 | 14.60 | 13.25 | % | 0.05 | 0 | 0 | 0.21 | -0.60 | 0.02 | -0.08 | 8/21/2026 4:00:02 PM EST | |||
| 300.00 | 18.50 | 22.50 | 20.50 | % | 0.07 | 0 | 0 | 0.22 | -0.75 | 0.01 | -0.07 | 8/21/2026 4:00:02 PM EST | |||
| 310.00 | 27.60 | 30.90 | 29.25 | % | 0.09 | 0 | 0 | 0.00 | -0.89 | 0.01 | -0.03 | 8/21/2026 4:00:02 PM EST | |||
| 320.00 | 36.60 | 40.30 | 38.45 | % | 0.12 | 0 | 0 | 0.00 | -0.95 | 0.00 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 330.00 | 46.10 | 50.10 | 48.10 | % | 0.15 | 0 | 0 | 0.00 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 340.00 | 55.90 | 59.70 | 57.80 | % | 0.17 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 350.00 | 65.80 | 70.00 | 67.90 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 360.00 | 75.70 | 79.90 | 77.80 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 370.00 | 85.60 | 89.80 | 87.70 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 380.00 | 95.80 | 99.80 | 97.80 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 390.00 | 105.60 | 109.70 | 107.65 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 400.00 | 115.60 | 119.70 | 117.65 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 410.00 | 125.60 | 129.70 | 127.65 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 420.00 | 135.60 | 139.70 | 137.65 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 430.00 | 145.60 | 149.70 | 147.65 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST |