Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $275.75 as of 10/26/2026 8:18:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 117.10 | 121.10 | 119.10 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 165.00 | 112.10 | 116.00 | 114.05 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 170.00 | 107.00 | 111.00 | 109.00 | % | 0.64 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 175.00 | 102.10 | 106.00 | 104.05 | % | 0.59 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 180.00 | 97.20 | 101.10 | 99.15 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 185.00 | 92.20 | 96.10 | 94.15 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 190.00 | 87.30 | 91.20 | 89.25 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 195.00 | 82.30 | 86.20 | 84.25 | % | 0.43 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 200.00 | 78.10 | 81.30 | 79.70 | 74.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/26/2026 9:59:07 AM EST |
| 210.00 | 67.50 | 71.40 | 69.45 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 10/26/2026 9:59:07 AM EST | |||
| 220.00 | 58.60 | 61.70 | 60.15 | % | 0.27 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 10/26/2026 9:59:07 AM EST | |||
| 230.00 | 48.90 | 51.50 | 50.20 | 39.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.44 | 0.96 | 0.00 | -0.02 | 6/22/2026 | 10/26/2026 9:59:07 AM EST |
| 240.00 | 39.60 | 42.60 | 41.10 | 32.28 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.31 | 0.93 | 0.00 | -0.04 | 6/22/2026 | 10/26/2026 9:59:07 AM EST |
| 250.00 | 30.50 | 33.30 | 31.90 | 53.08 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.30 | 0.87 | 0.01 | -0.06 | 7/28/2026 | 10/26/2026 9:59:07 AM EST |
| 260.00 | 22.30 | 24.90 | 23.60 | 17.20 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.27 | 0.78 | 0.01 | -0.08 | 10/19/2026 | 10/26/2026 9:59:07 AM EST |
| 270.00 | 14.50 | 17.50 | 16.00 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.26 | 0.66 | 0.01 | -0.09 | 10/20/2026 | 10/26/2026 9:59:07 AM EST |
| 280.00 | 8.80 | 11.30 | 10.05 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.24 | 0.50 | 0.02 | -0.10 | 10/23/2026 | 10/26/2026 9:59:07 AM EST |
| 290.00 | 4.30 | 7.10 | 5.70 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.23 | 0.35 | 0.01 | -0.09 | 10/22/2026 | 10/26/2026 9:59:07 AM EST |
| 300.00 | 2.20 | 4.60 | 3.40 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.24 | 0.23 | 0.01 | -0.07 | 10/23/2026 | 10/26/2026 9:59:07 AM EST |
| 310.00 | 0.20 | 3.30 | 1.75 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.22 | 0.13 | 0.01 | -0.05 | 10/20/2026 | 10/26/2026 9:59:07 AM EST |
| 320.00 | 0.45 | 1.00 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.23 | 0.07 | 0.01 | -0.03 | 10/20/2026 | 10/26/2026 9:59:07 AM EST |
| 330.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.23 | 0.03 | 0.00 | -0.02 | 10/21/2026 | 10/26/2026 9:59:07 AM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.32 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 10/26/2026 9:59:07 AM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 10/26/2026 9:59:07 AM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/26/2026 9:59:07 AM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 170.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/26/2026 9:59:07 AM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/26/2026 9:59:07 AM EST |
| 180.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/26/2026 9:59:07 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/26/2026 9:59:07 AM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/26/2026 9:59:07 AM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/26/2026 9:59:07 AM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/26/2026 9:59:07 AM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 10/26/2026 9:59:07 AM EST |
| 220.00 | 0.15 | 0.90 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.34 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/26/2026 9:59:07 AM EST |
| 230.00 | 0.15 | 0.90 | 0.53 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.29 | -0.04 | 0.00 | -0.02 | 10/12/2026 | 10/26/2026 9:59:07 AM EST |
| 240.00 | 0.20 | 1.30 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.25 | -0.07 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 9:59:07 AM EST |
| 250.00 | 1.45 | 2.80 | 2.13 | 1.50 | -0.60 | -28.58% | 0.01 | 3 | 142 | 0.24 | -0.13 | 0.01 | -0.06 | 10/26/2026 | 10/26/2026 9:59:07 AM EST |
| 260.00 | 2.70 | 4.80 | 3.75 | 4.11 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.26 | -0.22 | 0.01 | -0.08 | 10/23/2026 | 10/26/2026 9:59:07 AM EST |
| 270.00 | 5.30 | 7.60 | 6.45 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.25 | -0.34 | 0.01 | -0.09 | 10/23/2026 | 10/26/2026 9:59:07 AM EST |
| 280.00 | 9.10 | 11.30 | 10.20 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.24 | -0.50 | 0.02 | -0.10 | 10/15/2026 | 10/26/2026 9:59:07 AM EST |
| 290.00 | 14.70 | 17.30 | 16.00 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.22 | -0.65 | 0.01 | -0.09 | 8/19/2026 | 10/26/2026 9:59:07 AM EST |
| 300.00 | 21.90 | 24.80 | 23.35 | % | 0.08 | 0 | 0 | 0.22 | -0.77 | 0.01 | -0.07 | 10/26/2026 9:59:07 AM EST | |||
| 310.00 | 30.70 | 33.70 | 32.20 | 23.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.05 | 8/10/2026 | 10/26/2026 9:59:07 AM EST |
| 320.00 | 40.00 | 44.10 | 42.05 | % | 0.13 | 0 | 0 | 0.35 | -0.93 | 0.01 | -0.03 | 10/26/2026 9:59:07 AM EST | |||
| 330.00 | 50.10 | 53.70 | 51.90 | % | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 10/26/2026 9:59:07 AM EST | |||
| 340.00 | 60.00 | 63.90 | 61.95 | % | 0.18 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 10/26/2026 9:59:07 AM EST | |||
| 350.00 | 70.00 | 73.90 | 71.95 | % | 0.21 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 360.00 | 79.80 | 83.80 | 81.80 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 370.00 | 90.00 | 93.90 | 91.95 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 380.00 | 100.00 | 103.90 | 101.95 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 390.00 | 110.00 | 113.90 | 111.95 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 400.00 | 120.00 | 123.90 | 121.95 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST | |||
| 410.00 | 130.00 | 133.70 | 131.85 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:59:07 AM EST |