Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $240.87 as of 5/5/2025 8:26:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 105.20 | 108.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 140.00 | 100.20 | 103.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 145.00 | 95.30 | 98.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 90.20 | 93.90 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 85.30 | 88.90 | 82.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 160.00 | 80.70 | 83.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 165.00 | 75.40 | 79.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 170.00 | 70.50 | 74.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 175.00 | 65.70 | 69.00 | 86.44 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:47 PM EST |
| 180.00 | 60.40 | 64.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 185.00 | 56.30 | 59.40 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 190.00 | 51.00 | 54.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:47 PM EST | |||
| 195.00 | 45.60 | 49.50 | % | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:47 PM EST | |||
| 200.00 | 41.50 | 44.50 | 53.42 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.98 | 0.00 | -0.04 | 3/27/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 31.70 | 34.50 | 30.74 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.94 | 0.00 | -0.06 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 220.00 | 22.40 | 25.80 | 20.30 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.87 | 0.01 | -0.08 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 230.00 | 14.90 | 16.30 | 15.95 | 0.00 | 0.00% | 0 | 25 | 0.23 | 0.76 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 240.00 | 8.00 | 9.80 | 9.00 | 0.00 | 0.00% | 0 | 433 | 0.22 | 0.58 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 3.30 | 4.60 | 4.20 | -0.10 | -2.33% | 26 | 207 | 0.20 | 0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 1.15 | 1.55 | 1.48 | -0.16 | -9.76% | 17 | 2,723 | 0.19 | 0.18 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 270.00 | 0.35 | 0.75 | 0.65 | -0.10 | -13.34% | 2 | 188 | 0.20 | 0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 280.00 | 0.10 | 0.50 | 0.35 | -0.27 | -43.55% | 8 | 1,673 | 0.22 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 290.00 | 0.10 | 1.60 | 0.29 | 0.00 | 0.00% | 0 | 275 | 0.30 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 300.00 | 0.10 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 73 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 1.45 | 1.90 | 0.00 | 0.00% | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 0.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 1.25 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 2.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 37 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 1.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.30 | 1.38 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 1.40 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 1.45 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.01 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 200.00 | 0.15 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.02 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 0.60 | 1.10 | 0.68 | -1.22 | -64.22% | 3 | 217 | 0.29 | -0.06 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 220.00 | 1.20 | 2.00 | 1.25 | -0.30 | -19.36% | 10 | 169 | 0.26 | -0.13 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 230.00 | 2.70 | 3.30 | 2.90 | -0.26 | -8.23% | 58 | 2,675 | 0.23 | -0.24 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 240.00 | 5.80 | 6.40 | 6.00 | 0.00 | 0.00% | 66 | 567 | 0.21 | -0.42 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 11.00 | 11.90 | 11.30 | +0.50 | +4.63% | 4 | 219 | 0.20 | -0.66 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 18.00 | 20.60 | 13.50 | 0.00 | 0.00% | 0 | 183 | 0.22 | -0.82 | 0.02 | -0.06 | 3/27/2025 | 5/5/2025 3:59:47 PM EST |
| 270.00 | 26.90 | 30.20 | 33.30 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 280.00 | 37.00 | 40.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 2/24/2025 | 5/5/2025 3:59:47 PM EST |
| 290.00 | 47.00 | 50.60 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 300.00 | 57.50 | 60.10 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:47 PM EST |
| 310.00 | 67.50 | 70.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 320.00 | 77.50 | 80.60 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:47 PM EST |
| 330.00 | 87.50 | 90.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 340.00 | 97.50 | 100.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 350.00 | 107.60 | 110.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 360.00 | 117.50 | 120.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 370.00 | 127.60 | 130.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 380.00 | 137.50 | 140.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 390.00 | 147.00 | 150.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |