Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $290.43 as of 11/12/2026 7:21:50 AM 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 | 132.50 | 135.90 | 134.20 | % | 0.87 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 160.00 | 127.70 | 130.90 | 129.30 | % | 0.81 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 165.00 | 122.50 | 125.90 | 124.20 | % | 0.75 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 170.00 | 118.00 | 120.90 | 119.45 | % | 0.70 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 175.00 | 112.80 | 116.00 | 114.40 | % | 0.65 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 180.00 | 107.90 | 111.00 | 109.45 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 185.00 | 102.80 | 106.00 | 104.40 | % | 0.56 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 190.00 | 97.50 | 101.00 | 99.25 | 76.83 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/12/2026 9:59:04 AM EST |
| 195.00 | 92.70 | 96.00 | 94.35 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 200.00 | 87.70 | 91.00 | 89.35 | 62.32 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 11/12/2026 9:59:04 AM EST |
| 210.00 | 78.20 | 81.20 | 79.70 | 59.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 11/12/2026 9:59:04 AM EST |
| 220.00 | 68.20 | 71.00 | 69.60 | 57.35 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 9:59:04 AM EST |
| 230.00 | 58.20 | 61.00 | 59.60 | 44.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 9:59:04 AM EST |
| 240.00 | 48.50 | 51.00 | 49.75 | 32.07 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.99 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/12/2026 9:59:04 AM EST |
| 250.00 | 38.70 | 41.10 | 39.90 | 23.50 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.83 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 11/12/2026 9:59:04 AM EST |
| 260.00 | 28.20 | 31.00 | 29.60 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.66 | 0.99 | 0.00 | -0.02 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 270.00 | 18.80 | 21.20 | 20.00 | 26.20 | 0.00 | 0.00% | 0.07 | 0 | 436 | 0.48 | 0.95 | 0.01 | -0.12 | 11/4/2026 | 11/12/2026 9:59:04 AM EST |
| 280.00 | 9.60 | 12.20 | 10.90 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 2,352 | 0.35 | 0.81 | 0.02 | -0.20 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 290.00 | 3.40 | 5.20 | 4.30 | 4.33 | +0.93 | +27.36% | 0.01 | 423 | 710 | 0.27 | 0.47 | 0.04 | -0.27 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 300.00 | 0.50 | 1.35 | 0.93 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.26 | 0.13 | 0.03 | -0.16 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.34 | 0.01 | 0.01 | -0.04 | 11/5/2026 | 11/12/2026 9:59:04 AM EST |
| 320.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.44 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 9:59:04 AM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 9:59:04 AM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/12/2026 9:59:04 AM EST |
| 360.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/12/2026 9:59:04 AM EST |
| 370.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/12/2026 9:59:04 AM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 400.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM 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 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 11/12/2026 9:59:04 AM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 11/12/2026 9:59:04 AM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 11/12/2026 9:59:04 AM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/12/2026 9:59:04 AM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:04 AM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 11/12/2026 9:59:04 AM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/12/2026 9:59:04 AM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/12/2026 9:59:04 AM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 11/12/2026 9:59:04 AM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/12/2026 9:59:04 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/12/2026 9:59:04 AM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.10 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 9:59:04 AM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:59:04 AM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.45 | -0.01 | 0.00 | -0.02 | 11/10/2026 | 11/12/2026 9:59:04 AM EST |
| 270.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.33 | -62.27% | 0.00 | 2 | 180 | 0.30 | -0.05 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 280.00 | 0.50 | 2.80 | 1.65 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.24 | -0.19 | 0.02 | -0.20 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 290.00 | 3.70 | 5.00 | 4.35 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.19 | -0.53 | 0.04 | -0.27 | 11/6/2026 | 11/12/2026 9:59:04 AM EST |
| 300.00 | 9.50 | 12.20 | 10.85 | 13.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.35 | -0.87 | 0.03 | -0.16 | 11/5/2026 | 11/12/2026 9:59:04 AM EST |
| 310.00 | 19.20 | 22.00 | 20.60 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.01 | -0.04 | 11/5/2026 | 11/12/2026 9:59:04 AM EST |
| 320.00 | 29.20 | 32.10 | 30.65 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 330.00 | 39.20 | 42.10 | 40.65 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 340.00 | 49.20 | 52.10 | 50.65 | 74.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 11/12/2026 9:59:04 AM EST |
| 350.00 | 59.20 | 62.10 | 60.65 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 360.00 | 69.20 | 72.10 | 70.65 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 370.00 | 79.20 | 82.10 | 80.65 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 380.00 | 89.20 | 92.10 | 90.65 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 390.00 | 99.20 | 102.10 | 100.65 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 400.00 | 109.20 | 112.00 | 110.60 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST |