Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $246.46 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 90.00 | 92.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 84.90 | 87.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 79.80 | 82.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 74.80 | 78.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 69.70 | 73.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 64.90 | 67.90 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 60.00 | 64.00 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 55.40 | 59.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 49.80 | 54.00 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 45.00 | 49.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 35.30 | 38.70 | % | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 27.10 | 28.20 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 18.70 | 19.30 | % | 0 | 0 | 0.25 | 0.78 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 240.00 | 10.70 | 12.00 | 18.17 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.63 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 5.90 | 6.40 | 6.30 | -2.61 | -29.30% | 8 | 122 | 0.22 | 0.43 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 2.50 | 2.85 | 3.30 | -1.00 | -23.26% | 2 | 74 | 0.21 | 0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 0.85 | 1.30 | 1.15 | -0.65 | -36.12% | 1 | 38 | 0.21 | 0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.05 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.75 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.10 | 1.90 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 210.00 | 0.20 | 1.95 | % | 0 | 0 | 0.28 | -0.05 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 1.20 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.11 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 2.65 | 3.10 | 2.55 | +1.00 | +64.52% | 1 | 10 | 0.25 | -0.22 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 5.20 | 5.80 | 4.70 | +1.40 | +42.43% | 1 | 9 | 0.23 | -0.37 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 9.60 | 10.30 | 6.79 | 0.00 | 0.00% | 0 | 123 | 0.22 | -0.57 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 15.80 | 17.80 | % | 0 | 0 | 0.22 | -0.76 | 0.02 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 23.40 | 26.60 | 20.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.89 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 33.20 | 36.30 | % | 0 | 0 | 0.19 | -0.96 | 0.01 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 43.50 | 46.50 | % | 0 | 0 | 0.19 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 53.60 | 56.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 310.00 | 63.70 | 66.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 320.00 | 73.60 | 76.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 83.70 | 86.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 340.00 | 93.50 | 96.30 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 103.50 | 106.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 360.00 | 113.80 | 116.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 123.10 | 126.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 133.70 | 136.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |