Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $267.07 as of 9/29/2026 8:47:05 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 | 90.60 | 93.20 | 91.90 | 91.77 | -4.12 | -4.30% | 0.53 | 23 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 180.00 | 85.60 | 88.20 | 86.90 | 82.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 3:59:59 PM EST |
| 185.00 | 80.70 | 83.20 | 81.95 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 190.00 | 75.60 | 78.20 | 76.90 | % | 0.40 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 195.00 | 70.70 | 73.50 | 72.10 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 200.00 | 65.70 | 68.20 | 66.95 | % | 0.33 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 210.00 | 55.60 | 58.50 | 57.05 | % | 0.27 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 220.00 | 45.60 | 48.20 | 46.90 | % | 0.21 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 230.00 | 35.60 | 38.20 | 36.90 | 36.92 | -3.67 | -9.05% | 0.16 | 2 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 240.00 | 25.70 | 28.10 | 26.90 | 33.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 15.50 | 19.00 | 17.25 | % | 0.07 | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.04 | 9/29/2026 3:59:59 PM EST | |||
| 260.00 | 7.20 | 10.50 | 8.85 | 8.61 | -6.04 | -41.23% | 0.03 | 1 | 21 | 0.20 | 0.73 | 0.03 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 2.55 | 3.10 | 2.83 | 3.10 | -4.89 | -61.21% | 0.01 | 148 | 755 | 0.19 | 0.39 | 0.03 | -0.11 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 0.50 | 0.85 | 0.68 | 0.63 | -1.57 | -71.37% | 0.00 | 7 | 242 | 0.19 | 0.13 | 0.02 | -0.07 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 290.00 | 0.05 | 0.30 | 0.18 | 0.35 | -0.40 | -53.34% | 0.00 | 11 | 246 | 0.21 | 0.03 | 0.01 | -0.02 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 5,000 | 62 | 0.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/29/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/29/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 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 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 0.15 | 1.85 | 1.00 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | -0.08 | 0.02 | -0.04 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 260.00 | 1.95 | 2.60 | 2.28 | 2.50 | +1.40 | +127.28% | 0.01 | 26 | 75 | 0.21 | -0.27 | 0.03 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 5.70 | 7.70 | 6.70 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.20 | -0.61 | 0.03 | -0.11 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 13.60 | 16.00 | 14.80 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | -0.87 | 0.02 | -0.07 | 8/26/2026 | 9/29/2026 3:59:59 PM EST |
| 290.00 | 22.70 | 26.00 | 24.35 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.97 | 0.01 | -0.02 | 8/24/2026 | 9/29/2026 3:59:59 PM EST |
| 300.00 | 32.90 | 36.10 | 34.50 | 34.99 | % | 0.12 | 5,004 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST | |
| 310.00 | 43.40 | 45.80 | 44.60 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 320.00 | 52.80 | 56.60 | 54.70 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 330.00 | 63.30 | 65.90 | 64.60 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 340.00 | 73.50 | 76.10 | 74.80 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 350.00 | 83.50 | 86.00 | 84.75 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 360.00 | 93.50 | 95.90 | 94.70 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 370.00 | 103.20 | 106.00 | 104.60 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 380.00 | 113.50 | 116.00 | 114.75 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 390.00 | 123.40 | 126.00 | 124.70 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 400.00 | 133.40 | 136.00 | 134.70 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 410.00 | 143.00 | 146.00 | 144.50 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 420.00 | 153.40 | 156.00 | 154.70 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 430.00 | 163.00 | 165.90 | 164.45 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |