Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $273.13 as of 4/24/2026 5:03:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 113.20 | 117.20 | 115.20 | % | 0.74 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 160.00 | 108.40 | 112.30 | 110.35 | % | 0.69 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 165.00 | 103.30 | 107.30 | 105.30 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 170.00 | 98.40 | 102.40 | 100.40 | 88.25 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 3/31/2026 | 4/24/2026 4:00:06 PM EST |
| 175.00 | 93.40 | 97.40 | 95.40 | % | 0.55 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 180.00 | 88.60 | 92.50 | 90.55 | % | 0.50 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 83.60 | 87.50 | 85.55 | % | 0.46 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 190.00 | 78.70 | 82.60 | 80.65 | 69.50 | 0.00 | 0.00% | 0.42 | 0 | 26 | 0.63 | 0.99 | 0.00 | -0.03 | 3/30/2026 | 4/24/2026 4:00:06 PM EST |
| 195.00 | 74.70 | 77.70 | 76.20 | % | 0.39 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 200.00 | 69.70 | 72.40 | 71.05 | % | 0.36 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 210.00 | 60.10 | 62.50 | 61.30 | % | 0.29 | 0 | 2 | 0.47 | 0.95 | 0.00 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 220.00 | 51.00 | 53.50 | 52.25 | % | 0.24 | 0 | 4 | 0.36 | 0.92 | 0.00 | -0.07 | 4/24/2026 4:00:06 PM EST | |||
| 230.00 | 41.60 | 44.20 | 42.90 | % | 0.19 | 0 | 3 | 0.36 | 0.88 | 0.00 | -0.09 | 4/24/2026 4:00:06 PM EST | |||
| 240.00 | 32.50 | 35.30 | 33.90 | % | 0.14 | 0 | 11 | 0.34 | 0.83 | 0.01 | -0.10 | 4/24/2026 4:00:06 PM EST | |||
| 250.00 | 24.70 | 26.30 | 25.50 | 25.10 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.32 | 0.76 | 0.01 | -0.11 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 260.00 | 17.40 | 18.80 | 18.10 | 20.25 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.30 | 0.66 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 270.00 | 11.20 | 11.90 | 11.55 | 12.10 | +1.60 | +15.24% | 0.04 | 4 | 138 | 0.27 | 0.53 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 280.00 | 6.80 | 7.70 | 7.25 | 7.20 | -1.70 | -19.11% | 0.03 | 1 | 356 | 0.27 | 0.37 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 290.00 | 3.80 | 4.70 | 4.25 | 4.70 | -0.80 | -14.55% | 0.01 | 1 | 163 | 0.27 | 0.24 | 0.01 | -0.08 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 300.00 | 1.95 | 3.60 | 2.78 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.28 | 0.15 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 310.00 | 0.90 | 1.55 | 1.23 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.26 | 0.09 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 320.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.25 | 0.06 | 0.00 | -0.03 | 4/8/2026 | 4/24/2026 4:00:06 PM EST |
| 330.00 | 0.15 | 2.50 | 1.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.03 | 0.00 | -0.02 | 3/23/2026 | 4/24/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 14 | 0.71 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 200.00 | 0.05 | 2.40 | 1.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.45 | -0.03 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 210.00 | 0.25 | 2.65 | 1.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.43 | -0.05 | 0.00 | -0.06 | 4/17/2026 | 4/24/2026 4:00:06 PM EST |
| 220.00 | 0.75 | 1.85 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.38 | -0.08 | 0.00 | -0.07 | 4/13/2026 | 4/24/2026 4:00:06 PM EST |
| 230.00 | 1.35 | 1.85 | 1.60 | 1.60 | +0.01 | +0.63% | 0.01 | 11 | 59 | 0.33 | -0.12 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 240.00 | 2.25 | 3.10 | 2.68 | 2.50 | -0.42 | -14.39% | 0.01 | 1 | 204 | 0.31 | -0.17 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 250.00 | 3.80 | 4.60 | 4.20 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.29 | -0.24 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 260.00 | 6.40 | 7.40 | 6.90 | 6.48 | +0.28 | +4.52% | 0.03 | 3 | 136 | 0.28 | -0.34 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 270.00 | 10.20 | 11.30 | 10.75 | 9.40 | -1.10 | -10.48% | 0.04 | 14 | 115 | 0.26 | -0.47 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:06 PM EST |
| 280.00 | 15.80 | 17.00 | 16.40 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.25 | -0.63 | 0.01 | -0.10 | 4/23/2026 | 4/24/2026 4:00:06 PM EST |
| 290.00 | 22.90 | 24.10 | 23.50 | 32.20 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.25 | -0.76 | 0.01 | -0.08 | 4/2/2026 | 4/24/2026 4:00:06 PM EST |
| 300.00 | 30.50 | 32.50 | 31.50 | % | 0.10 | 0 | 3 | 0.23 | -0.85 | 0.01 | -0.06 | 4/24/2026 4:00:06 PM EST | |||
| 310.00 | 39.20 | 42.20 | 40.70 | % | 0.13 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 4/24/2026 4:00:06 PM EST | |||
| 320.00 | 48.80 | 52.30 | 50.55 | % | 0.16 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.03 | 4/24/2026 4:00:06 PM EST | |||
| 330.00 | 58.70 | 62.70 | 60.70 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:06 PM EST | |||
| 340.00 | 68.70 | 72.70 | 70.70 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:06 PM EST | |||
| 350.00 | 78.70 | 82.70 | 80.70 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 360.00 | 88.70 | 92.70 | 90.70 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST | |||
| 370.00 | 98.70 | 102.70 | 100.70 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:06 PM EST |