Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $264.21 as of 2/2/2026 8:21:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 103.00 | 107.50 | 105.25 | 92.56 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 4:00:02 PM EST |
| 165.00 | 98.00 | 102.50 | 100.25 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 170.00 | 93.00 | 98.00 | 95.50 | % | 0.56 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 175.00 | 88.00 | 93.00 | 90.50 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 180.00 | 83.00 | 88.00 | 85.50 | 70.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 2/2/2026 4:00:02 PM EST |
| 185.00 | 78.00 | 83.00 | 80.50 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 190.00 | 73.00 | 77.80 | 75.40 | 62.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 4:00:02 PM EST |
| 195.00 | 68.00 | 72.80 | 70.40 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 200.00 | 63.00 | 67.80 | 65.40 | 49.82 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.58 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 2/2/2026 4:00:02 PM EST |
| 210.00 | 53.00 | 57.80 | 55.40 | 41.02 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.02 | 12/9/2025 | 2/2/2026 4:00:02 PM EST |
| 220.00 | 43.50 | 48.30 | 45.90 | % | 0.21 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.03 | 2/2/2026 4:00:02 PM EST | |||
| 230.00 | 34.20 | 37.70 | 35.95 | 41.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.36 | 0.94 | 0.00 | -0.06 | 9/11/2025 | 2/2/2026 4:00:02 PM EST |
| 240.00 | 25.00 | 28.40 | 26.70 | 21.90 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.31 | 0.87 | 0.01 | -0.07 | 1/23/2026 | 2/2/2026 4:00:02 PM EST |
| 250.00 | 17.30 | 19.70 | 18.50 | 17.50 | +7.51 | +75.18% | 0.07 | 1 | 71 | 0.25 | 0.77 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 260.00 | 10.50 | 12.60 | 11.55 | 11.60 | +2.13 | +22.50% | 0.04 | 21 | 585 | 0.24 | 0.61 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 270.00 | 5.00 | 6.90 | 5.95 | 5.11 | +0.11 | +2.20% | 0.02 | 3 | 2,404 | 0.22 | 0.41 | 0.02 | -0.09 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 280.00 | 1.95 | 3.40 | 2.68 | 2.65 | -0.10 | -3.64% | 0.01 | 1 | 332 | 0.21 | 0.23 | 0.02 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 290.00 | 0.60 | 1.75 | 1.18 | 1.20 | +0.40 | +50.00% | 0.00 | 3 | 62 | 0.21 | 0.11 | 0.01 | -0.04 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.26 | 0.04 | 0.01 | -0.02 | 1/6/2026 | 2/2/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.37 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 2/2/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 2/2/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/2/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/2/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/2/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/2/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/2/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/2/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/2/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.61 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.53 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 2/2/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.46 | -0.02 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 4:00:02 PM EST |
| 230.00 | 0.35 | 1.25 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.27 | -0.06 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 4:00:02 PM EST |
| 240.00 | 0.85 | 2.00 | 1.43 | 1.70 | -0.20 | -10.53% | 0.01 | 1 | 178 | 0.24 | -0.13 | 0.01 | -0.07 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 250.00 | 2.05 | 3.70 | 2.88 | 3.59 | -0.51 | -12.44% | 0.01 | 2 | 128 | 0.23 | -0.23 | 0.01 | -0.09 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 260.00 | 4.60 | 6.80 | 5.70 | 5.80 | -2.90 | -33.34% | 0.02 | 3 | 53 | 0.21 | -0.39 | 0.02 | -0.10 | 2/2/2026 | 2/2/2026 4:00:02 PM EST |
| 270.00 | 9.30 | 11.50 | 10.40 | 11.82 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.20 | -0.59 | 0.02 | -0.09 | 1/15/2026 | 2/2/2026 4:00:02 PM EST |
| 280.00 | 15.90 | 18.30 | 17.10 | 23.06 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.17 | -0.77 | 0.02 | -0.07 | 8/14/2025 | 2/2/2026 4:00:02 PM EST |
| 290.00 | 24.10 | 27.80 | 25.95 | % | 0.09 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.04 | 2/2/2026 4:00:02 PM EST | |||
| 300.00 | 33.00 | 37.80 | 35.40 | % | 0.12 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 2/2/2026 4:00:02 PM EST | |||
| 310.00 | 43.00 | 47.80 | 45.40 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/2/2026 4:00:02 PM EST | |||
| 320.00 | 53.00 | 57.80 | 55.40 | 57.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/2/2026 4:00:02 PM EST |
| 330.00 | 63.00 | 67.80 | 65.40 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 340.00 | 73.00 | 77.80 | 75.40 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 350.00 | 83.00 | 87.90 | 85.45 | 87.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/2/2026 4:00:02 PM EST |
| 360.00 | 93.00 | 97.60 | 95.30 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 370.00 | 103.00 | 108.00 | 105.50 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST | |||
| 380.00 | 113.00 | 118.00 | 115.50 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:02 PM EST |