Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $257.44 as of 10/24/2025 3:16:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 110.00 | 113.70 | 111.85 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 140.00 | 104.70 | 108.80 | 106.75 | % | 0.76 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 145.00 | 100.10 | 103.80 | 101.95 | % | 0.70 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 150.00 | 94.70 | 98.80 | 96.75 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 155.00 | 89.80 | 93.80 | 91.80 | % | 0.59 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 160.00 | 84.80 | 88.50 | 86.65 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 165.00 | 79.90 | 84.00 | 81.95 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 170.00 | 74.90 | 79.00 | 76.95 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 175.00 | 70.00 | 74.00 | 72.00 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 180.00 | 65.10 | 69.10 | 67.10 | 78.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 10/24/2025 3:59:57 PM EST |
| 185.00 | 60.10 | 64.30 | 62.20 | 75.30 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.59 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/24/2025 3:59:57 PM EST |
| 190.00 | 55.20 | 59.40 | 57.30 | 72.40 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.55 | 1.00 | 0.00 | -0.02 | 9/29/2025 | 10/24/2025 3:59:57 PM EST |
| 195.00 | 51.40 | 53.50 | 52.45 | 73.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 8/27/2025 | 10/24/2025 3:59:57 PM EST |
| 200.00 | 46.00 | 48.60 | 47.30 | 50.85 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.41 | 0.98 | 0.00 | -0.03 | 6/27/2025 | 10/24/2025 3:59:57 PM EST |
| 210.00 | 36.70 | 38.80 | 37.75 | 55.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.27 | 0.95 | 0.00 | -0.04 | 9/8/2025 | 10/24/2025 3:59:57 PM EST |
| 220.00 | 27.30 | 29.30 | 28.30 | 27.64 | -11.16 | -28.77% | 0.13 | 5 | 12 | 0.25 | 0.90 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 230.00 | 18.70 | 20.60 | 19.65 | 19.80 | -14.00 | -41.42% | 0.09 | 5 | 25 | 0.23 | 0.81 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 240.00 | 11.40 | 12.90 | 12.15 | 11.90 | -10.05 | -45.79% | 0.05 | 5 | 23 | 0.21 | 0.67 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 250.00 | 5.80 | 6.40 | 6.10 | 6.30 | -6.70 | -51.54% | 0.02 | 13 | 144 | 0.18 | 0.47 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 260.00 | 2.25 | 2.85 | 2.55 | 2.42 | -6.08 | -71.53% | 0.01 | 44 | 297 | 0.17 | 0.28 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 270.00 | 0.85 | 1.15 | 1.00 | 1.00 | -2.57 | -71.99% | 0.00 | 210 | 1,737 | 0.17 | 0.14 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 280.00 | 0.30 | 0.50 | 0.40 | 0.38 | -1.70 | -81.74% | 0.00 | 77 | 6,345 | 0.18 | 0.05 | 0.01 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.52 | -80.00% | 0.00 | 2 | 196 | 0.21 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 300.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.23 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/24/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/24/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/24/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 2.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/24/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/24/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 10/24/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/24/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/24/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/24/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/24/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/24/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 10/24/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/24/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 10/24/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 10/24/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 10/24/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.01 | 0.00 | -0.03 | 9/25/2025 | 10/24/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 129 | 0.32 | -0.02 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 210.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.11 | +28.21% | 0.00 | 3 | 33 | 0.25 | -0.05 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 220.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.35 | -23.34% | 0.01 | 16 | 138 | 0.24 | -0.10 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 230.00 | 2.15 | 2.30 | 2.23 | 2.25 | +0.68 | +43.32% | 0.01 | 34 | 124 | 0.22 | -0.19 | 0.01 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 240.00 | 4.50 | 4.70 | 4.60 | 5.10 | +2.25 | +78.95% | 0.02 | 11 | 276 | 0.20 | -0.33 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 250.00 | 7.60 | 9.00 | 8.30 | 8.72 | +3.27 | +60.00% | 0.03 | 46 | 225 | 0.18 | -0.53 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 260.00 | 14.30 | 16.20 | 15.25 | 17.13 | +7.33 | +74.80% | 0.06 | 2 | 159 | 0.18 | -0.72 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 270.00 | 23.30 | 25.40 | 24.35 | 23.29 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.27 | -0.86 | 0.01 | -0.04 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 280.00 | 32.10 | 36.20 | 34.15 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.36 | -0.95 | 0.01 | -0.02 | 8/25/2025 | 10/24/2025 3:59:57 PM EST |
| 290.00 | 42.60 | 45.40 | 44.00 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 10/3/2025 | 10/24/2025 3:59:57 PM EST |
| 300.00 | 52.90 | 55.40 | 54.15 | 35.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/24/2025 3:59:57 PM EST |
| 310.00 | 62.10 | 66.20 | 64.15 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 320.00 | 72.10 | 76.10 | 74.10 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 330.00 | 82.10 | 86.20 | 84.15 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 340.00 | 92.10 | 96.20 | 94.15 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 350.00 | 102.10 | 106.20 | 104.15 | 129.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 10/24/2025 3:59:57 PM EST |
| 360.00 | 112.10 | 116.20 | 114.15 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 370.00 | 122.10 | 125.80 | 123.95 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 380.00 | 132.10 | 135.80 | 133.95 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 390.00 | 142.10 | 145.80 | 143.95 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 400.00 | 152.10 | 155.80 | 153.95 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |