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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 128.00 | 131.80 | 129.90 | % | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 165.00 | 123.00 | 127.00 | 125.00 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 170.00 | 118.00 | 121.90 | 119.95 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 175.00 | 113.00 | 117.00 | 115.00 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 180.00 | 108.00 | 112.20 | 110.10 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 185.00 | 103.10 | 107.00 | 105.05 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 190.00 | 98.10 | 102.00 | 100.05 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 195.00 | 93.10 | 97.20 | 95.15 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 200.00 | 88.20 | 92.10 | 90.15 | 74.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/12/2026 9:59:04 AM EST |
| 210.00 | 78.20 | 82.40 | 80.30 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 220.00 | 68.30 | 72.20 | 70.25 | % | 0.32 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 11/12/2026 9:59:04 AM EST | |||
| 230.00 | 59.10 | 61.90 | 60.50 | 39.87 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.50 | 0.99 | 0.00 | -0.04 | 6/22/2026 | 11/12/2026 9:59:04 AM EST |
| 240.00 | 49.30 | 52.10 | 50.70 | 32.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.04 | 6/22/2026 | 11/12/2026 9:59:04 AM EST |
| 250.00 | 39.60 | 42.50 | 41.05 | 53.08 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.39 | 0.95 | 0.00 | -0.07 | 7/28/2026 | 11/12/2026 9:59:04 AM EST |
| 260.00 | 30.50 | 32.30 | 31.40 | 30.10 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.36 | 0.89 | 0.01 | -0.10 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 270.00 | 21.50 | 24.40 | 22.95 | 27.40 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.26 | 0.80 | 0.01 | -0.13 | 11/4/2026 | 11/12/2026 9:59:04 AM EST |
| 280.00 | 13.60 | 15.80 | 14.70 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.26 | 0.68 | 0.01 | -0.14 | 11/6/2026 | 11/12/2026 9:59:04 AM EST |
| 290.00 | 7.90 | 9.00 | 8.45 | 10.00 | +2.60 | +35.14% | 0.03 | 3 | 326 | 0.26 | 0.52 | 0.02 | -0.14 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 300.00 | 3.90 | 5.20 | 4.55 | 4.63 | +0.60 | +14.89% | 0.02 | 422 | 261 | 0.24 | 0.33 | 0.02 | -0.12 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 310.00 | 0.50 | 4.30 | 2.40 | 2.30 | +0.70 | +43.75% | 0.01 | 1 | 345 | 0.23 | 0.17 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 320.00 | 0.55 | 1.60 | 1.08 | 1.15 | +0.40 | +53.34% | 0.00 | 3 | 69 | 0.24 | 0.08 | 0.01 | -0.05 | 11/12/2026 | 11/12/2026 9:59:04 AM EST |
| 330.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.32 | 0.03 | 0.00 | -0.02 | 11/4/2026 | 11/12/2026 9:59:04 AM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 11/12/2026 9:59:04 AM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/12/2026 9:59:04 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/12/2026 9:59:04 AM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 11/12/2026 9:59:04 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 11/12/2026 9:59:04 AM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 11/12/2026 9:59:04 AM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 11/12/2026 9:59:04 AM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 11/12/2026 9:59:04 AM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/12/2026 9:59:04 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 11/12/2026 9:59:04 AM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/12/2026 9:59:04 AM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.60 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/12/2026 9:59:04 AM EST |
| 230.00 | 0.05 | 3.70 | 1.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.01 | 0.00 | -0.04 | 10/29/2026 | 11/12/2026 9:59:04 AM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | -0.02 | 0.00 | -0.04 | 11/5/2026 | 11/12/2026 9:59:04 AM EST |
| 250.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.31 | -0.05 | 0.00 | -0.07 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 260.00 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.24 | -0.11 | 0.01 | -0.10 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 270.00 | 0.65 | 4.00 | 2.33 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.24 | -0.20 | 0.01 | -0.13 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 280.00 | 2.95 | 5.90 | 4.43 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 1,029 | 0.22 | -0.32 | 0.01 | -0.14 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 290.00 | 7.40 | 8.50 | 7.95 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.22 | -0.48 | 0.02 | -0.14 | 11/11/2026 | 11/12/2026 9:59:04 AM EST |
| 300.00 | 12.80 | 15.00 | 13.90 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.02 | -0.12 | 11/12/2026 9:59:04 AM EST | |||
| 310.00 | 20.20 | 22.80 | 21.50 | 23.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | -0.83 | 0.01 | -0.08 | 8/10/2026 | 11/12/2026 9:59:04 AM EST |
| 320.00 | 29.40 | 32.10 | 30.75 | % | 0.10 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 11/12/2026 9:59:04 AM EST | |||
| 330.00 | 39.00 | 42.70 | 40.85 | 60.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 10/27/2026 | 11/12/2026 9:59:04 AM EST |
| 340.00 | 48.70 | 52.70 | 50.70 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 11/12/2026 9:59:04 AM EST | |||
| 350.00 | 58.70 | 62.70 | 60.70 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 360.00 | 68.50 | 72.70 | 70.60 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 370.00 | 78.70 | 82.70 | 80.70 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 380.00 | 88.50 | 92.70 | 90.60 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 390.00 | 98.70 | 102.70 | 100.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 400.00 | 108.70 | 112.70 | 110.70 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST | |||
| 410.00 | 118.70 | 122.70 | 120.70 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:04 AM EST |