Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $249.99 as of 5/22/2026 9:23:27 AM 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 | 95.60 | 99.90 | 97.75 | % | 0.63 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 160.00 | 90.70 | 94.90 | 92.80 | % | 0.58 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 165.00 | 85.60 | 89.90 | 87.75 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 170.00 | 80.90 | 84.90 | 82.90 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 175.00 | 75.90 | 79.90 | 77.90 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 180.00 | 70.80 | 75.00 | 72.90 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 185.00 | 66.00 | 70.00 | 68.00 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 190.00 | 60.80 | 65.10 | 62.95 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 195.00 | 56.10 | 60.10 | 58.10 | % | 0.30 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 200.00 | 51.60 | 54.70 | 53.15 | % | 0.27 | 0 | 0 | 0.50 | 0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 210.00 | 41.40 | 45.00 | 43.20 | % | 0.21 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 220.00 | 32.60 | 34.50 | 33.55 | % | 0.15 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.03 | 5/22/2026 4:00:05 PM EST | |||
| 230.00 | 23.10 | 26.00 | 24.55 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 240.00 | 15.70 | 16.90 | 16.30 | % | 0.07 | 0 | 0 | 0.24 | 0.71 | 0.01 | -0.07 | 5/22/2026 4:00:05 PM EST | |||
| 250.00 | 9.00 | 10.80 | 9.90 | 9.62 | +0.42 | +4.57% | 0.04 | 3 | 22 | 0.23 | 0.55 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 260.00 | 4.90 | 5.80 | 5.35 | 4.60 | +0.20 | +4.55% | 0.02 | 166 | 234 | 0.22 | 0.37 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 270.00 | 2.30 | 2.90 | 2.60 | 2.52 | +0.37 | +17.21% | 0.01 | 13 | 59 | 0.22 | 0.21 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 280.00 | 0.80 | 1.30 | 1.05 | 1.00 | +0.06 | +6.39% | 0.00 | 1 | 54 | 0.21 | 0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.05 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 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 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 210.00 | 0.25 | 1.25 | 0.75 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 220.00 | 0.85 | 1.85 | 1.35 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.09 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 230.00 | 1.70 | 2.60 | 2.15 | 2.30 | -0.77 | -25.09% | 0.01 | 1 | 9 | 0.25 | -0.17 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 240.00 | 3.60 | 4.40 | 4.00 | 4.30 | -0.66 | -13.31% | 0.02 | 1 | 12 | 0.23 | -0.29 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 250.00 | 7.30 | 8.30 | 7.80 | 8.10 | -0.50 | -5.82% | 0.03 | 3 | 18 | 0.22 | -0.45 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 260.00 | 12.10 | 13.80 | 12.95 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.63 | 0.02 | -0.07 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 270.00 | 19.30 | 22.10 | 20.70 | % | 0.08 | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.05 | 5/22/2026 4:00:05 PM EST | |||
| 280.00 | 28.60 | 31.20 | 29.90 | % | 0.11 | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 290.00 | 37.90 | 40.50 | 39.20 | % | 0.14 | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 300.00 | 47.20 | 50.20 | 48.70 | % | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 310.00 | 56.20 | 60.30 | 58.25 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 320.00 | 66.10 | 70.10 | 68.10 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 330.00 | 76.00 | 80.20 | 78.10 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 340.00 | 86.00 | 90.00 | 88.00 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 350.00 | 95.90 | 100.20 | 98.05 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 360.00 | 105.90 | 110.20 | 108.05 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 370.00 | 115.90 | 119.90 | 117.90 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 380.00 | 125.80 | 130.10 | 127.95 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST |