Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $252.39 as of 6/9/2026 7:54:34 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 | 99.90 | 103.30 | 101.60 | % | 0.66 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 160.00 | 94.90 | 97.70 | 96.30 | % | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 165.00 | 89.90 | 93.10 | 91.50 | % | 0.55 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 170.00 | 84.90 | 88.10 | 86.50 | 86.03 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 79.90 | 82.70 | 81.30 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 180.00 | 74.90 | 77.70 | 76.30 | 69.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 185.00 | 69.90 | 72.70 | 71.30 | % | 0.39 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 190.00 | 64.90 | 67.70 | 66.30 | 69.50 | 0.00 | 0.00% | 0.35 | 0 | 26 | 1.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 4:00:04 PM EST |
| 195.00 | 59.90 | 62.70 | 61.30 | % | 0.31 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 200.00 | 54.90 | 57.90 | 56.40 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 210.00 | 44.90 | 47.80 | 46.35 | % | 0.22 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 220.00 | 35.00 | 37.80 | 36.40 | % | 0.17 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 230.00 | 25.10 | 28.00 | 26.55 | 19.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 240.00 | 15.50 | 18.30 | 16.90 | 14.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.43 | 0.93 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 250.00 | 7.90 | 9.50 | 8.70 | 8.37 | +0.95 | +12.81% | 0.03 | 2 | 364 | 0.30 | 0.73 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 260.00 | 2.40 | 3.10 | 2.75 | 2.55 | +0.14 | +5.81% | 0.01 | 39 | 1,156 | 0.26 | 0.38 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 270.00 | 0.65 | 1.00 | 0.83 | 0.65 | -0.08 | -10.96% | 0.00 | 11 | 402 | 0.29 | 0.09 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 280.00 | 0.20 | 0.80 | 0.50 | 0.21 | -0.09 | -30.00% | 0.00 | 2 | 462 | 0.37 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.50 | 1.25 | 0.82 | +0.77 | +1,540.00% | 0.00 | 1 | 345 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.11 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.50 | 1.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 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 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/9/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 230.00 | 0.15 | 0.80 | 0.48 | 0.38 | -1.04 | -73.24% | 0.00 | 2 | 1,054 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 240.00 | 0.40 | 1.05 | 0.73 | 0.64 | -0.23 | -26.44% | 0.00 | 8 | 337 | 0.34 | -0.07 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 250.00 | 1.30 | 2.05 | 1.68 | 1.50 | -2.09 | -58.22% | 0.01 | 6 | 370 | 0.26 | -0.27 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 260.00 | 5.50 | 6.40 | 5.95 | 16.40 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.24 | -0.62 | 0.04 | -0.22 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 270.00 | 13.40 | 15.10 | 14.25 | 17.67 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.26 | -0.91 | 0.02 | -0.09 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 280.00 | 22.90 | 24.90 | 23.90 | 24.50 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.56 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 6/9/2026 4:00:04 PM EST |
| 290.00 | 32.90 | 34.50 | 33.70 | 37.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:04 PM EST |
| 300.00 | 42.70 | 45.10 | 43.90 | 32.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:04 PM EST |
| 310.00 | 52.70 | 55.00 | 53.85 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 320.00 | 62.70 | 65.20 | 63.95 | 61.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 4:00:04 PM EST |
| 330.00 | 72.50 | 75.20 | 73.85 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 340.00 | 82.50 | 85.20 | 83.85 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 350.00 | 92.40 | 95.20 | 93.80 | % | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 360.00 | 102.40 | 105.20 | 103.80 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 370.00 | 112.20 | 115.20 | 113.70 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |