Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $269.41 as of 8/22/2025 8:15:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 108.10 | 111.10 | 109.60 | % | 0.68 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 103.10 | 106.30 | 104.70 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 98.20 | 101.30 | 99.75 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 93.30 | 96.10 | 94.70 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 88.20 | 91.50 | 89.85 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 83.30 | 86.40 | 84.85 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 78.40 | 81.10 | 79.75 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 73.30 | 76.50 | 74.90 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 68.30 | 71.50 | 69.90 | % | 0.35 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 210.00 | 58.60 | 61.70 | 60.15 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 220.00 | 48.60 | 51.70 | 50.15 | % | 0.23 | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 39.20 | 41.50 | 40.35 | 34.07 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.36 | 0.98 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 29.50 | 32.10 | 30.80 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.22 | 0.93 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 20.10 | 22.10 | 21.10 | 19.60 | +2.60 | +15.30% | 0.08 | 10 | 10 | 0.18 | 0.85 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 12.60 | 13.70 | 13.15 | 13.51 | +5.11 | +60.84% | 0.05 | 24 | 38 | 0.18 | 0.71 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 4.70 | 7.90 | 6.30 | 6.50 | +2.75 | +73.34% | 0.02 | 36 | 80 | 0.15 | 0.51 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 2.10 | 4.40 | 3.25 | 2.39 | +1.15 | +92.75% | 0.01 | 110 | 59 | 0.16 | 0.28 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 0.65 | 0.90 | 0.78 | 0.70 | +0.25 | +55.56% | 0.00 | 2 | 2 | 0.14 | 0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.45 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.32 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 0.60 | 0.90 | 0.75 | 0.84 | -0.68 | -44.74% | 0.00 | 4 | 13 | 0.21 | -0.07 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 1.35 | 1.95 | 1.65 | 1.90 | -1.31 | -40.81% | 0.01 | 2 | 13 | 0.19 | -0.15 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 3.00 | 3.90 | 3.45 | 3.80 | -2.50 | -39.69% | 0.01 | 4 | 16 | 0.18 | -0.29 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 6.40 | 7.50 | 6.95 | 7.60 | -2.90 | -27.62% | 0.03 | 6 | 1 | 0.17 | -0.49 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 12.10 | 13.60 | 12.85 | % | 0.05 | 0 | 0 | 0.16 | -0.72 | 0.02 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 20.30 | 22.80 | 21.55 | 26.62 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | -0.89 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 29.80 | 33.00 | 31.40 | % | 0.10 | 0 | 0 | 0.27 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 39.70 | 42.80 | 41.25 | % | 0.13 | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 49.60 | 52.70 | 51.15 | % | 0.16 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 59.50 | 62.70 | 61.10 | % | 0.19 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 69.40 | 72.70 | 71.05 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 350.00 | 79.50 | 82.60 | 81.05 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 360.00 | 89.50 | 92.30 | 90.90 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 370.00 | 99.70 | 102.50 | 101.10 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 380.00 | 109.70 | 112.50 | 111.10 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 390.00 | 119.60 | 122.50 | 121.05 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |