Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $298.93 as of 2/13/2026 6:30:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 142.50 | 146.50 | 144.50 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 160.00 | 138.20 | 141.50 | 139.85 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 165.00 | 133.20 | 136.50 | 134.85 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 170.00 | 127.50 | 131.60 | 129.55 | % | 0.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 175.00 | 122.50 | 126.50 | 124.50 | 96.60 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 180.00 | 117.50 | 121.50 | 119.50 | % | 0.66 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 185.00 | 112.50 | 116.50 | 114.50 | % | 0.62 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 190.00 | 107.50 | 111.50 | 109.50 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 195.00 | 102.50 | 106.50 | 104.50 | 74.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 200.00 | 97.50 | 101.50 | 99.50 | % | 0.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 210.00 | 87.50 | 91.70 | 89.60 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 220.00 | 77.80 | 81.10 | 79.45 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 230.00 | 67.90 | 71.10 | 69.50 | 61.04 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 240.00 | 58.00 | 61.50 | 59.75 | 18.77 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:49 PM EST |
| 250.00 | 48.90 | 51.60 | 50.25 | 43.30 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:49 PM EST |
| 260.00 | 39.10 | 41.00 | 40.05 | 39.87 | 0.00 | 0.00% | 0.15 | 0 | 432 | 0.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 270.00 | 28.50 | 31.70 | 30.10 | 24.90 | 0.00 | 0.00% | 0.11 | 0 | 528 | 0.59 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 280.00 | 18.60 | 21.50 | 20.05 | 21.92 | 0.00 | 0.00% | 0.07 | 0 | 878 | 0.40 | 0.96 | 0.01 | -0.20 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 290.00 | 10.20 | 11.80 | 11.00 | 11.00 | +0.30 | +2.81% | 0.04 | 1 | 35 | 0.28 | 0.86 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 300.00 | 3.20 | 4.70 | 3.95 | 3.73 | +0.23 | +6.58% | 0.01 | 5 | 955 | 0.22 | 0.53 | 0.04 | -0.36 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 310.00 | 0.05 | 1.45 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.20 | 0.14 | 0.03 | -0.17 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 1.02 | +0.97 | +1,940.00% | 0.00 | 2 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 1.05 | +1.00 | +2,000.00% | 0.00 | 2 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.55 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:49 PM EST |
| 280.00 | 0.10 | 0.65 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | -0.04 | 0.01 | -0.20 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.90 | -0.30 | -25.00% | 0.00 | 1 | 575 | 0.29 | -0.14 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 300.00 | 2.70 | 4.60 | 3.65 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.23 | -0.47 | 0.04 | -0.36 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 310.00 | 9.60 | 11.70 | 10.65 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.86 | 0.03 | -0.17 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 320.00 | 18.70 | 22.10 | 20.40 | % | 0.06 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:49 PM EST | |||
| 330.00 | 28.60 | 32.60 | 30.60 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 340.00 | 38.60 | 42.60 | 40.60 | 68.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 350.00 | 48.60 | 52.60 | 50.60 | 78.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:49 PM EST |
| 360.00 | 58.60 | 62.60 | 60.60 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 370.00 | 68.60 | 71.90 | 70.25 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 380.00 | 78.60 | 81.90 | 80.25 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST |