Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $246.63 as of 12/9/2025 8:44:18 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 | 110.70 | 113.90 | 112.30 | % | 0.83 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 140.00 | 105.10 | 108.90 | 107.00 | % | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 145.00 | 100.80 | 104.00 | 102.40 | % | 0.71 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 150.00 | 95.20 | 98.90 | 97.05 | % | 0.65 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 155.00 | 90.20 | 93.90 | 92.05 | % | 0.59 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 160.00 | 85.20 | 89.00 | 87.10 | % | 0.54 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 165.00 | 80.20 | 83.90 | 82.05 | % | 0.50 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 170.00 | 75.20 | 79.00 | 77.10 | % | 0.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 175.00 | 70.70 | 73.90 | 72.30 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 180.00 | 65.80 | 69.00 | 67.40 | 78.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/9/2025 3:59:50 PM EST |
| 185.00 | 60.80 | 63.90 | 62.35 | 75.30 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.33 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/9/2025 3:59:50 PM EST |
| 190.00 | 55.70 | 58.90 | 57.30 | 72.40 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.23 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/9/2025 3:59:50 PM EST |
| 195.00 | 50.80 | 53.90 | 52.35 | 73.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/9/2025 3:59:50 PM EST |
| 200.00 | 45.90 | 48.90 | 47.40 | 51.03 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 210.00 | 36.30 | 39.00 | 37.65 | 41.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 220.00 | 26.60 | 29.00 | 27.80 | 27.82 | +0.51 | +1.87% | 0.13 | 3 | 11 | 0.69 | 0.99 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 230.00 | 16.70 | 19.20 | 17.95 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.52 | 0.94 | 0.01 | -0.10 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 240.00 | 6.90 | 9.40 | 8.15 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.20 | 0.79 | 0.03 | -0.16 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 250.00 | 1.70 | 2.35 | 2.03 | 1.85 | -1.00 | -35.09% | 0.01 | 20 | 651 | 0.20 | 0.36 | 0.05 | -0.16 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.18 | -43.91% | 0.00 | 76 | 650 | 0.25 | 0.06 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 1,458 | 0.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,279 | 0.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/9/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/9/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/9/2025 3:59:50 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/9/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/9/2025 3:59:50 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 380.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/9/2025 3:59:50 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 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/9/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/9/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/9/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/9/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/9/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/9/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.40 | -0.01 | 0.00 | -0.02 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 230.00 | 0.10 | 0.55 | 0.33 | 0.37 | +0.11 | +42.31% | 0.00 | 1 | 226 | 0.28 | -0.06 | 0.01 | -0.10 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 240.00 | 0.80 | 1.25 | 1.03 | 0.95 | +0.25 | +35.72% | 0.00 | 29 | 350 | 0.21 | -0.21 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 250.00 | 4.20 | 6.30 | 5.25 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 301 | 0.21 | -0.64 | 0.05 | -0.16 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 260.00 | 12.10 | 14.40 | 13.25 | 12.33 | -0.49 | -3.83% | 0.05 | 4 | 162 | 0.33 | -0.94 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 270.00 | 21.40 | 23.70 | 22.55 | 23.29 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:50 PM EST |
| 280.00 | 31.40 | 33.80 | 32.60 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/9/2025 3:59:50 PM EST |
| 290.00 | 41.40 | 45.10 | 43.25 | 30.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/9/2025 3:59:50 PM EST |
| 300.00 | 51.40 | 55.10 | 53.25 | 35.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:50 PM EST |
| 310.00 | 61.40 | 64.60 | 63.00 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 320.00 | 71.40 | 74.80 | 73.10 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 330.00 | 81.40 | 84.40 | 82.90 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 340.00 | 91.50 | 94.60 | 93.05 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 350.00 | 101.40 | 104.40 | 102.90 | 129.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:50 PM EST |
| 360.00 | 111.40 | 114.60 | 113.00 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 370.00 | 121.40 | 124.40 | 122.90 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 380.00 | 131.40 | 134.90 | 133.15 | % | 0.35 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 390.00 | 141.40 | 144.60 | 143.00 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 400.00 | 151.50 | 155.00 | 153.25 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |