Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $254.55 as of 5/6/2026 12:58:58 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 | 100.20 | 102.20 | 101.20 | % | 0.63 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 165.00 | 95.10 | 97.20 | 96.15 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 170.00 | 89.70 | 92.20 | 90.95 | % | 0.54 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 175.00 | 85.20 | 87.20 | 86.20 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 180.00 | 80.30 | 82.20 | 81.25 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 185.00 | 74.90 | 77.20 | 76.05 | % | 0.41 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 190.00 | 69.50 | 72.20 | 70.85 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 195.00 | 64.60 | 67.20 | 65.90 | % | 0.34 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 200.00 | 59.70 | 62.20 | 60.95 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 210.00 | 50.10 | 52.20 | 51.15 | % | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 220.00 | 40.30 | 42.30 | 41.30 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 230.00 | 30.30 | 32.30 | 31.30 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 4/30/2026 | 5/6/2026 3:59:49 PM EST |
| 240.00 | 20.70 | 22.50 | 21.60 | 13.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | 0.96 | 0.01 | -0.11 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 250.00 | 10.60 | 13.10 | 11.85 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | 0.85 | 0.02 | -0.19 | 5/5/2026 | 5/6/2026 3:59:49 PM EST |
| 260.00 | 4.10 | 5.20 | 4.65 | 3.50 | +1.25 | +55.56% | 0.02 | 1 | 231 | 0.24 | 0.56 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 270.00 | 0.75 | 1.35 | 1.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.24 | 0.18 | 0.03 | -0.15 | 5/5/2026 | 5/6/2026 3:59:49 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 0.28 | 0.02 | 0.01 | -0.03 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.28 | +0.23 | +460.00% | 0.00 | 11 | 426 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.37 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.00 | 2 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:49 PM EST | |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.10 | % | 0.00 | 2 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:49 PM EST | |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.04 | % | 0.00 | 7 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:49 PM EST | |
| 390.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:49 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.50 | 1.25 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/6/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.47 | -0.01 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:49 PM EST |
| 240.00 | 0.20 | 0.65 | 0.43 | 0.25 | -0.35 | -58.34% | 0.00 | 10 | 638 | 0.36 | -0.04 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 250.00 | 0.50 | 1.05 | 0.78 | 0.90 | -1.29 | -58.91% | 0.00 | 4 | 109 | 0.26 | -0.15 | 0.02 | -0.19 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 260.00 | 2.85 | 3.90 | 3.38 | 4.10 | -5.10 | -55.44% | 0.01 | 3 | 338 | 0.24 | -0.44 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 3:59:49 PM EST |
| 270.00 | 8.50 | 11.10 | 9.80 | 14.48 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.28 | -0.82 | 0.03 | -0.15 | 5/1/2026 | 5/6/2026 3:59:49 PM EST |
| 280.00 | 17.40 | 20.80 | 19.10 | 26.20 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.46 | -0.98 | 0.01 | -0.03 | 5/1/2026 | 5/6/2026 3:59:49 PM EST |
| 290.00 | 27.30 | 30.60 | 28.95 | 36.17 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:49 PM EST |
| 300.00 | 37.40 | 39.80 | 38.60 | 43.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:49 PM EST |
| 310.00 | 47.30 | 49.90 | 48.60 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 320.00 | 57.20 | 60.50 | 58.85 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 330.00 | 67.30 | 70.60 | 68.95 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 340.00 | 77.30 | 80.50 | 78.90 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 350.00 | 87.30 | 90.00 | 88.65 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 360.00 | 97.40 | 100.20 | 98.80 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 370.00 | 107.50 | 109.90 | 108.70 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 380.00 | 117.30 | 120.00 | 118.65 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 390.00 | 127.30 | 130.00 | 128.65 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST | |||
| 400.00 | 137.30 | 140.00 | 138.65 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:49 PM EST |