Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $258.48 as of 4/7/2026 7:42:45 AM 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 | 97.40 | 100.00 | 98.70 | % | 0.62 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 170.00 | 87.30 | 90.00 | 88.65 | % | 0.52 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 180.00 | 77.30 | 80.00 | 78.65 | % | 0.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 185.00 | 72.30 | 75.20 | 73.75 | % | 0.40 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 190.00 | 67.40 | 70.10 | 68.75 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 195.00 | 61.80 | 65.10 | 63.45 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 200.00 | 57.40 | 60.10 | 58.75 | 56.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 210.00 | 47.40 | 50.10 | 48.75 | 47.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 220.00 | 37.50 | 40.30 | 38.90 | % | 0.18 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 4/6/2026 4:00:03 PM EST | |||
| 230.00 | 27.70 | 30.50 | 29.10 | % | 0.13 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 4/6/2026 4:00:03 PM EST | |||
| 240.00 | 18.20 | 20.90 | 19.55 | 18.40 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.49 | 0.90 | 0.01 | -0.13 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 250.00 | 9.60 | 11.70 | 10.65 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.30 | 0.75 | 0.02 | -0.21 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 260.00 | 4.00 | 4.40 | 4.20 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.27 | 0.46 | 0.03 | -0.22 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 270.00 | 1.05 | 1.45 | 1.25 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.28 | 0.18 | 0.02 | -0.15 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.39 | 0.05 | 0.01 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.54 | 0.01 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.61 | -0.02 | 0.00 | -0.05 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 240.00 | 0.70 | 1.25 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.37 | -0.10 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 250.00 | 1.85 | 2.15 | 2.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.29 | -0.25 | 0.02 | -0.21 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 260.00 | 5.10 | 5.60 | 5.35 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.25 | -0.54 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 270.00 | 11.80 | 13.60 | 12.70 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.26 | -0.82 | 0.02 | -0.15 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 280.00 | 20.90 | 23.10 | 22.00 | 24.02 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.45 | -0.95 | 0.01 | -0.06 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 290.00 | 30.10 | 32.80 | 31.45 | % | 0.11 | 0 | 6 | 0.55 | -0.99 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 300.00 | 40.00 | 42.80 | 41.40 | % | 0.14 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 310.00 | 50.20 | 52.80 | 51.50 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 320.00 | 60.20 | 62.80 | 61.50 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 330.00 | 70.20 | 72.80 | 71.50 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 340.00 | 80.30 | 82.90 | 81.60 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 350.00 | 90.20 | 92.90 | 91.55 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 360.00 | 100.20 | 102.90 | 101.55 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 370.00 | 110.20 | 112.90 | 111.55 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 380.00 | 120.20 | 122.90 | 121.55 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 390.00 | 130.20 | 132.90 | 131.55 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 400.00 | 140.20 | 142.90 | 141.55 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 410.00 | 150.20 | 152.70 | 151.45 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 420.00 | 160.20 | 162.90 | 161.55 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 430.00 | 170.20 | 172.90 | 171.55 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 440.00 | 180.20 | 182.90 | 181.55 | % | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST |