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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 110.10 | 113.80 | 111.95 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 160.00 | 105.10 | 109.10 | 107.10 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 165.00 | 100.10 | 104.10 | 102.10 | % | 0.62 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 170.00 | 95.10 | 98.80 | 96.95 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 175.00 | 90.10 | 94.10 | 92.10 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 180.00 | 85.10 | 88.80 | 86.95 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 185.00 | 80.50 | 83.40 | 81.95 | % | 0.44 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 190.00 | 75.50 | 78.40 | 76.95 | 76.83 | +8.79 | +12.92% | 0.41 | 25 | 26 | 0.62 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 195.00 | 70.50 | 73.40 | 71.95 | % | 0.37 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 200.00 | 65.50 | 68.40 | 66.95 | 62.32 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/29/2026 3:59:59 PM EST |
| 210.00 | 55.50 | 58.90 | 57.20 | 59.60 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.51 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 3:59:59 PM EST |
| 220.00 | 45.80 | 48.40 | 47.10 | 49.40 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.42 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 3:59:59 PM EST |
| 230.00 | 36.30 | 39.10 | 37.70 | 44.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.38 | 0.96 | 0.01 | -0.01 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 240.00 | 26.80 | 30.40 | 28.60 | 33.06 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.36 | 0.88 | 0.01 | -0.04 | 6/18/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 18.70 | 22.50 | 20.60 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.26 | 0.77 | 0.01 | -0.06 | 9/2/2026 | 9/29/2026 3:59:59 PM EST |
| 260.00 | 12.00 | 14.60 | 13.30 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.24 | 0.63 | 0.02 | -0.09 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 7.40 | 8.40 | 7.90 | 7.53 | -3.72 | -33.07% | 0.03 | 21 | 107 | 0.23 | 0.47 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 3.10 | 6.20 | 4.65 | 3.96 | -2.64 | -40.00% | 0.02 | 66 | 2,152 | 0.24 | 0.32 | 0.01 | -0.08 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 290.00 | 1.60 | 2.20 | 1.90 | 2.45 | -1.15 | -31.95% | 0.01 | 2 | 582 | 0.22 | 0.20 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 300.00 | 0.55 | 1.25 | 0.90 | 1.25 | -0.35 | -21.88% | 0.00 | 1 | 220 | 0.22 | 0.11 | 0.01 | -0.04 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 310.00 | 0.20 | 1.20 | 0.70 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.24 | 0.06 | 0.00 | -0.03 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.33 | 0.03 | 0.00 | -0.01 | 9/15/2026 | 9/29/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/29/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/29/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/29/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/29/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 5 | 0.59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/29/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/29/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/29/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/29/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 9/29/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/29/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/29/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/29/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.15 | -1.22 | -89.06% | 0.00 | 2 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 0.45 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 3:59:59 PM EST |
| 230.00 | 0.60 | 0.95 | 0.78 | 0.85 | -0.20 | -19.05% | 0.00 | 1 | 59 | 0.26 | -0.04 | 0.01 | -0.01 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 240.00 | 0.35 | 2.10 | 1.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.22 | -0.12 | 0.01 | -0.04 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 250.00 | 1.80 | 3.80 | 2.80 | 3.30 | +1.25 | +60.98% | 0.01 | 2 | 75 | 0.22 | -0.23 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 260.00 | 6.20 | 7.40 | 6.80 | 6.12 | +2.02 | +49.27% | 0.03 | 13 | 68 | 0.25 | -0.37 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 270.00 | 10.10 | 12.10 | 11.10 | 10.70 | +2.70 | +33.75% | 0.04 | 29 | 115 | 0.24 | -0.53 | 0.02 | -0.09 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 280.00 | 15.80 | 18.10 | 16.95 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.22 | -0.68 | 0.01 | -0.08 | 9/23/2026 | 9/29/2026 3:59:59 PM EST |
| 290.00 | 23.90 | 26.40 | 25.15 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.24 | -0.80 | 0.01 | -0.06 | 8/20/2026 | 9/29/2026 3:59:59 PM EST |
| 300.00 | 33.50 | 35.90 | 34.70 | 19.20 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.28 | -0.89 | 0.01 | -0.04 | 8/17/2026 | 9/29/2026 3:59:59 PM EST |
| 310.00 | 42.80 | 46.20 | 44.50 | % | 0.14 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.03 | 9/29/2026 3:59:59 PM EST | |||
| 320.00 | 52.60 | 56.60 | 54.60 | % | 0.17 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 330.00 | 62.80 | 66.60 | 64.70 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 340.00 | 72.80 | 76.60 | 74.70 | 74.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 9/29/2026 3:59:59 PM EST |
| 350.00 | 82.60 | 86.60 | 84.60 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 360.00 | 92.90 | 96.60 | 94.75 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 370.00 | 102.80 | 106.60 | 104.70 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 380.00 | 112.80 | 116.60 | 114.70 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 390.00 | 122.70 | 126.60 | 124.65 | % | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 400.00 | 132.70 | 136.60 | 134.65 | % | 0.34 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |