Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $293.82 as of 2/20/2026 1:31:27 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 | 133.30 | 137.30 | 135.30 | % | 0.85 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 170.00 | 123.40 | 127.40 | 125.40 | % | 0.74 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 180.00 | 113.50 | 117.40 | 115.45 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 185.00 | 108.30 | 112.50 | 110.40 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 190.00 | 103.50 | 107.40 | 105.45 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 195.00 | 98.60 | 102.40 | 100.50 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 200.00 | 93.60 | 97.60 | 95.60 | 98.52 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 83.70 | 87.40 | 85.55 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 220.00 | 73.80 | 77.70 | 75.75 | % | 0.34 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 230.00 | 63.90 | 67.80 | 65.85 | % | 0.29 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 240.00 | 54.00 | 57.70 | 55.85 | % | 0.23 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 250.00 | 44.80 | 47.00 | 45.90 | 47.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.26 | 0.96 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 260.00 | 34.70 | 38.30 | 36.50 | % | 0.14 | 0 | 0 | 0.23 | 0.91 | 0.01 | -0.04 | 2/20/2026 4:00:09 PM EST | |||
| 270.00 | 26.00 | 28.60 | 27.30 | 27.39 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.23 | 0.84 | 0.01 | -0.06 | 2/10/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 18.50 | 20.20 | 19.35 | % | 0.07 | 0 | 0 | 0.23 | 0.73 | 0.01 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 290.00 | 10.50 | 12.90 | 11.70 | 15.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.59 | 0.02 | -0.09 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 6.60 | 8.30 | 7.45 | 7.40 | -1.10 | -12.95% | 0.02 | 2 | 27 | 0.21 | 0.44 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 3.30 | 4.40 | 3.85 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.20 | 0.29 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 320.00 | 1.05 | 2.75 | 1.90 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.20 | 0.17 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 330.00 | 0.35 | 3.20 | 1.78 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | 0.09 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 260.00 | 0.90 | 3.40 | 2.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.09 | 0.01 | -0.04 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 270.00 | 1.75 | 2.90 | 2.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | -0.16 | 0.01 | -0.06 | 2/17/2026 | 2/20/2026 4:00:09 PM EST |
| 280.00 | 3.80 | 4.70 | 4.25 | 4.80 | 0.00 | 0.00% | 0.02 | 2 | 22 | 0.22 | -0.27 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 290.00 | 7.00 | 8.20 | 7.60 | 7.50 | -0.30 | -3.85% | 0.03 | 3 | 54 | 0.22 | -0.41 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 300.00 | 11.30 | 13.10 | 12.20 | 13.20 | +0.50 | +3.94% | 0.04 | 1 | 19 | 0.21 | -0.56 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 310.00 | 17.90 | 19.80 | 18.85 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.71 | 0.01 | -0.07 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 320.00 | 25.60 | 29.40 | 27.50 | % | 0.09 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.05 | 2/20/2026 4:00:09 PM EST | |||
| 330.00 | 34.80 | 38.30 | 36.55 | % | 0.11 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 340.00 | 44.30 | 47.80 | 46.05 | % | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 350.00 | 54.00 | 57.60 | 55.80 | % | 0.16 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 360.00 | 63.80 | 67.70 | 65.75 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 370.00 | 73.60 | 77.40 | 75.50 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 380.00 | 83.50 | 87.40 | 85.45 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 390.00 | 93.40 | 97.30 | 95.35 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 400.00 | 103.30 | 107.20 | 105.25 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 410.00 | 113.30 | 117.20 | 115.25 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 420.00 | 123.30 | 127.20 | 125.25 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 430.00 | 133.30 | 137.20 | 135.25 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 440.00 | 143.20 | 147.20 | 145.20 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |