Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $260.73 as of 10/3/2025 4:12:27 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 | 99.90 | 103.00 | 101.45 | % | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 165.00 | 94.70 | 97.90 | 96.30 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 170.00 | 89.80 | 93.10 | 91.45 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 175.00 | 85.10 | 88.10 | 86.60 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 180.00 | 79.90 | 83.10 | 81.50 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 185.00 | 74.90 | 78.20 | 76.55 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 190.00 | 69.10 | 73.10 | 71.10 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 195.00 | 65.00 | 68.20 | 66.60 | % | 0.34 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 200.00 | 60.00 | 62.40 | 61.20 | % | 0.31 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 210.00 | 49.50 | 53.40 | 51.45 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 220.00 | 40.00 | 43.70 | 41.85 | % | 0.19 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 230.00 | 30.70 | 34.20 | 32.45 | % | 0.14 | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.06 | 10/3/2025 4:00:08 PM EST | |||
| 240.00 | 22.20 | 24.70 | 23.45 | 26.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.23 | 0.85 | 0.01 | -0.08 | 9/18/2025 | 10/3/2025 4:00:08 PM EST |
| 250.00 | 14.90 | 16.30 | 15.60 | 15.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.23 | 0.72 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 260.00 | 8.40 | 9.10 | 8.75 | 9.00 | -0.43 | -4.56% | 0.03 | 2 | 14 | 0.21 | 0.55 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 270.00 | 4.10 | 4.40 | 4.25 | 4.30 | 0.00 | 0.00% | 0.02 | 6 | 763 | 0.20 | 0.35 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 280.00 | 1.60 | 1.85 | 1.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.19 | 0.18 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 290.00 | 0.45 | 0.70 | 0.58 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.19 | 0.08 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 310.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 330.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 340.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 390.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 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 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | -0.03 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 230.00 | 0.65 | 0.95 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | -0.07 | 0.01 | -0.06 | 9/26/2025 | 10/3/2025 4:00:08 PM EST |
| 240.00 | 1.55 | 1.80 | 1.68 | 1.60 | +0.03 | +1.92% | 0.01 | 1 | 39 | 0.23 | -0.15 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 250.00 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.22 | -0.28 | 0.02 | -0.10 | 10/2/2025 | 10/3/2025 4:00:08 PM EST |
| 260.00 | 6.90 | 8.80 | 7.85 | 7.00 | -0.10 | -1.41% | 0.03 | 14 | 10 | 0.23 | -0.45 | 0.02 | -0.10 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 270.00 | 12.60 | 13.20 | 12.90 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.02 | -0.08 | 10/3/2025 4:00:08 PM EST | |||
| 280.00 | 19.70 | 21.60 | 20.65 | % | 0.07 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.06 | 10/3/2025 4:00:08 PM EST | |||
| 290.00 | 28.80 | 31.20 | 30.00 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 300.00 | 37.90 | 41.20 | 39.55 | % | 0.13 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 310.00 | 47.90 | 51.10 | 49.50 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 320.00 | 57.90 | 61.00 | 59.45 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 330.00 | 67.90 | 71.20 | 69.55 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 340.00 | 77.90 | 81.20 | 79.55 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 350.00 | 87.90 | 91.00 | 89.45 | % | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 360.00 | 97.90 | 101.20 | 99.55 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 370.00 | 107.90 | 111.20 | 109.55 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 380.00 | 118.00 | 121.20 | 119.60 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST | |||
| 390.00 | 128.30 | 131.20 | 129.75 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:08 PM EST |