Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $260.62 as of 3/20/2026 3:18:50 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 | 95.80 | 99.90 | 97.85 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 165.00 | 90.90 | 94.90 | 92.90 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 170.00 | 85.80 | 90.00 | 87.90 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 175.00 | 80.70 | 85.00 | 82.85 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 180.00 | 75.90 | 79.90 | 77.90 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 185.00 | 70.80 | 74.90 | 72.85 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 190.00 | 65.90 | 70.00 | 67.95 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 195.00 | 60.90 | 65.10 | 63.00 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 200.00 | 56.10 | 60.20 | 58.15 | % | 0.29 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:24 PM EST | |||
| 210.00 | 46.50 | 50.10 | 48.30 | % | 0.23 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.02 | 3/20/2026 3:59:24 PM EST | |||
| 220.00 | 38.00 | 39.90 | 38.95 | % | 0.18 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.04 | 3/20/2026 3:59:24 PM EST | |||
| 230.00 | 28.30 | 31.70 | 30.00 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.29 | 0.85 | 0.01 | -0.06 | 3/10/2026 | 3/20/2026 3:59:24 PM EST |
| 240.00 | 20.30 | 23.40 | 21.85 | 59.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | 0.75 | 0.01 | -0.08 | 2/17/2026 | 3/20/2026 3:59:24 PM EST |
| 250.00 | 13.90 | 16.10 | 15.00 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.01 | -0.09 | 3/20/2026 3:59:24 PM EST | |||
| 260.00 | 8.00 | 10.20 | 9.10 | 41.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.48 | 0.01 | -0.09 | 2/17/2026 | 3/20/2026 3:59:24 PM EST |
| 270.00 | 4.20 | 6.80 | 5.50 | 5.90 | -0.60 | -9.24% | 0.02 | 2 | 14 | 0.26 | 0.33 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 280.00 | 2.05 | 3.90 | 2.98 | 3.30 | +0.25 | +8.20% | 0.01 | 5 | 44 | 0.26 | 0.20 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 290.00 | 0.75 | 2.10 | 1.43 | 1.68 | -2.06 | -55.08% | 0.00 | 11 | 145 | 0.25 | 0.11 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 300.00 | 0.05 | 1.35 | 0.70 | 1.30 | -0.35 | -21.22% | 0.00 | 1 | 89 | 0.23 | 0.06 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.36 | 0.03 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:24 PM EST |
| 320.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 3:59:24 PM EST |
| 330.00 | 0.00 | 1.80 | 0.90 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.01 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:24 PM EST |
| 340.00 | 0.00 | 1.60 | 0.80 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 3:59:24 PM EST |
| 350.00 | 0.00 | 1.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 3:59:24 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 380.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 390.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 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 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 170.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 3:59:24 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:24 PM EST |
| 195.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:24 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.02 | 3/20/2026 3:59:24 PM EST | |||
| 220.00 | 0.90 | 1.85 | 1.38 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | -0.09 | 0.01 | -0.04 | 3/9/2026 | 3/20/2026 3:59:24 PM EST |
| 230.00 | 1.95 | 3.30 | 2.63 | 2.85 | +0.30 | +11.77% | 0.01 | 1 | 2 | 0.30 | -0.15 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 240.00 | 4.00 | 5.00 | 4.50 | 4.50 | +0.30 | +7.15% | 0.02 | 20 | 8 | 0.29 | -0.25 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 250.00 | 6.80 | 7.90 | 7.35 | 7.40 | +0.70 | +10.45% | 0.03 | 1 | 17 | 0.27 | -0.38 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 260.00 | 11.10 | 13.10 | 12.10 | 11.10 | +0.60 | +5.72% | 0.05 | 30 | 18 | 0.26 | -0.52 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 270.00 | 16.90 | 19.20 | 18.05 | 17.00 | +2.20 | +14.87% | 0.07 | 2 | 15 | 0.25 | -0.67 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:24 PM EST |
| 280.00 | 24.30 | 27.40 | 25.85 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.24 | -0.80 | 0.01 | -0.06 | 3/10/2026 | 3/20/2026 3:59:24 PM EST |
| 290.00 | 33.00 | 35.60 | 34.30 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.30 | -0.89 | 0.01 | -0.04 | 3/2/2026 | 3/20/2026 3:59:24 PM EST |
| 300.00 | 42.30 | 45.60 | 43.95 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.35 | -0.94 | 0.00 | -0.02 | 2/24/2026 | 3/20/2026 3:59:24 PM EST |
| 310.00 | 51.60 | 55.60 | 53.60 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 3/20/2026 3:59:24 PM EST | |||
| 320.00 | 61.60 | 65.60 | 63.60 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:24 PM EST | |||
| 330.00 | 71.50 | 75.70 | 73.60 | % | 0.22 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 340.00 | 81.50 | 85.60 | 83.55 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 350.00 | 91.50 | 95.50 | 93.50 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 360.00 | 101.40 | 105.70 | 103.55 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 370.00 | 111.40 | 115.50 | 113.45 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 380.00 | 121.50 | 125.60 | 123.55 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 390.00 | 131.40 | 135.60 | 133.50 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST | |||
| 400.00 | 141.40 | 145.60 | 143.50 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:24 PM EST |