Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $264.28 as of 2/21/2025 8:40:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 104.00 | 107.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 98.10 | 101.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 93.00 | 96.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 88.00 | 92.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 84.10 | 87.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 78.10 | 81.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 73.10 | 77.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 68.80 | 72.20 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 63.20 | 67.20 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 53.00 | 57.80 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 43.40 | 46.90 | % | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 230.00 | 34.10 | 36.80 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 240.00 | 26.00 | 26.90 | % | 0 | 0 | 0.20 | 0.87 | 0.01 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 250.00 | 17.40 | 18.40 | % | 0 | 0 | 0.21 | 0.77 | 0.01 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 260.00 | 8.10 | 10.90 | % | 0 | 0 | 0.17 | 0.61 | 0.02 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 270.00 | 4.60 | 5.40 | 4.90 | -0.20 | -3.93% | 10 | 2 | 0.18 | 0.39 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 280.00 | 1.45 | 2.20 | 1.80 | % | 10 | 0 | 0.17 | 0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 290.00 | 0.45 | 0.75 | % | 0 | 0 | 0.18 | 0.08 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 300.00 | 0.00 | 2.40 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.30 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 330.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 390.00 | 0.00 | 4.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 230.00 | 0.00 | 1.65 | 0.60 | % | 5 | 0 | 0.34 | -0.06 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 240.00 | 1.15 | 1.65 | 1.45 | % | 2 | 0 | 0.23 | -0.13 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 250.00 | 2.25 | 3.10 | 2.62 | -0.33 | -11.19% | 2 | 22 | 0.20 | -0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 260.00 | 5.40 | 6.00 | 5.70 | +0.10 | +1.79% | 3 | 1 | 0.20 | -0.39 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 270.00 | 10.00 | 12.30 | % | 0 | 0 | 0.20 | -0.61 | 0.02 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 280.00 | 16.90 | 19.90 | % | 0 | 0 | 0.16 | -0.81 | 0.02 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 290.00 | 24.60 | 28.30 | % | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 300.00 | 33.60 | 38.40 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 310.00 | 43.80 | 47.90 | % | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 320.00 | 53.70 | 57.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 330.00 | 63.80 | 67.60 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 340.00 | 73.70 | 77.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 350.00 | 83.80 | 87.80 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 360.00 | 93.80 | 97.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 370.00 | 103.70 | 107.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 380.00 | 114.30 | 117.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 390.00 | 123.80 | 127.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |