Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $251.75 as of 9/16/2024 4:08:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 104.00 | 106.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 155.00 | 99.00 | 101.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 160.00 | 94.20 | 97.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 165.00 | 89.10 | 91.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 170.00 | 84.10 | 86.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 175.00 | 79.10 | 82.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 180.00 | 74.10 | 76.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 185.00 | 68.60 | 72.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 190.00 | 64.10 | 67.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 195.00 | 59.10 | 61.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 200.00 | 54.40 | 57.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 210.00 | 44.20 | 46.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 220.00 | 33.60 | 37.00 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 230.00 | 24.80 | 26.80 | % | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 9/16/2024 3:59:54 PM EST | |||
| 240.00 | 14.90 | 18.10 | 11.30 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.84 | 0.02 | -0.05 | 9/10/2024 | 9/16/2024 3:59:54 PM EST |
| 250.00 | 8.50 | 9.50 | 8.60 | +2.06 | +31.50% | 23 | 186 | 0.21 | 0.64 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 3:59:54 PM EST |
| 260.00 | 3.30 | 3.50 | 3.40 | +1.30 | +61.91% | 9 | 224 | 0.19 | 0.36 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 3:59:54 PM EST |
| 270.00 | 0.70 | 1.00 | 0.90 | +0.41 | +83.68% | 1 | 37 | 0.17 | 0.13 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.24 | 0.03 | 0.01 | -0.01 | 9/16/2024 3:59:54 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 3:59:54 PM EST |
| 210.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 3:59:54 PM EST |
| 220.00 | 0.10 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 3:59:54 PM EST |
| 230.00 | 0.50 | 0.65 | 0.66 | -0.56 | -45.91% | 1 | 63 | 0.24 | -0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 3:59:54 PM EST |
| 240.00 | 1.40 | 1.60 | 4.00 | 0.00 | 0.00% | 0 | 70 | 0.22 | -0.16 | 0.02 | -0.05 | 9/12/2024 | 9/16/2024 3:59:54 PM EST |
| 250.00 | 3.70 | 4.10 | 4.20 | -1.26 | -23.08% | 3 | 13 | 0.20 | -0.36 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 3:59:54 PM EST |
| 260.00 | 8.30 | 8.80 | 12.87 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.64 | 0.03 | -0.08 | 9/3/2024 | 9/16/2024 3:59:54 PM EST |
| 270.00 | 14.60 | 16.80 | % | 0 | 0 | 0.14 | -0.87 | 0.02 | -0.04 | 9/16/2024 3:59:54 PM EST | |||
| 280.00 | 24.20 | 27.90 | % | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 9/16/2024 3:59:54 PM EST | |||
| 290.00 | 34.40 | 37.10 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 300.00 | 44.40 | 47.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 310.00 | 54.30 | 57.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 320.00 | 64.40 | 67.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 330.00 | 74.30 | 77.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 340.00 | 84.30 | 87.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST | |||
| 350.00 | 94.40 | 97.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:54 PM EST |