Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $244.71 as of 5/23/2025 3:12:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 86.60 | 89.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 160.00 | 81.20 | 84.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 165.00 | 76.20 | 79.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 170.00 | 71.30 | 74.20 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 175.00 | 66.30 | 69.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 180.00 | 60.80 | 64.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 185.00 | 56.60 | 59.50 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 190.00 | 51.20 | 54.80 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 195.00 | 46.20 | 49.90 | % | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.02 | 5/23/2025 3:59:54 PM EST | |||
| 200.00 | 41.80 | 44.80 | 52.68 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.95 | 0.00 | -0.03 | 5/19/2025 | 5/23/2025 3:59:54 PM EST |
| 210.00 | 31.70 | 34.70 | % | 0 | 0 | 0.38 | 0.90 | 0.01 | -0.05 | 5/23/2025 3:59:54 PM EST | |||
| 220.00 | 22.80 | 25.10 | % | 0 | 0 | 0.23 | 0.83 | 0.01 | -0.06 | 5/23/2025 3:59:54 PM EST | |||
| 230.00 | 14.60 | 16.30 | % | 0 | 0 | 0.21 | 0.73 | 0.01 | -0.07 | 5/23/2025 3:59:54 PM EST | |||
| 240.00 | 8.60 | 9.30 | 9.38 | % | 10 | 0 | 0.21 | 0.56 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:54 PM EST | |
| 250.00 | 3.50 | 4.50 | 4.28 | -1.22 | -22.19% | 4 | 28 | 0.19 | 0.34 | 0.02 | -0.06 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 260.00 | 0.95 | 2.00 | 1.45 | -0.85 | -36.96% | 1 | 31 | 0.18 | 0.14 | 0.01 | -0.03 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 270.00 | 0.15 | 0.75 | 0.45 | -0.34 | -43.04% | 1 | 36 | 0.17 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/23/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.05 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 195.00 | 0.15 | 0.95 | % | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.02 | 5/23/2025 3:59:54 PM EST | |||
| 200.00 | 0.25 | 1.20 | % | 0 | 0 | 0.31 | -0.05 | 0.00 | -0.03 | 5/23/2025 3:59:54 PM EST | |||
| 210.00 | 0.80 | 1.50 | 1.15 | % | 1 | 0 | 0.28 | -0.10 | 0.01 | -0.05 | 5/23/2025 | 5/23/2025 3:59:54 PM EST | |
| 220.00 | 1.50 | 2.35 | 1.90 | +0.35 | +22.59% | 21 | 2 | 0.25 | -0.17 | 0.01 | -0.06 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 230.00 | 3.30 | 4.00 | 4.30 | +1.10 | +34.38% | 3 | 54 | 0.23 | -0.27 | 0.01 | -0.07 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 240.00 | 5.60 | 7.30 | 7.30 | +1.30 | +21.67% | 12 | 21 | 0.20 | -0.44 | 0.02 | -0.07 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 250.00 | 10.30 | 14.40 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.66 | 0.02 | -0.06 | 5/20/2025 | 5/23/2025 3:59:54 PM EST |
| 260.00 | 18.10 | 21.00 | % | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.03 | 5/23/2025 3:59:54 PM EST | |||
| 270.00 | 27.40 | 30.60 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 280.00 | 36.70 | 39.60 | % | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 290.00 | 46.60 | 49.70 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 300.00 | 56.70 | 59.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 310.00 | 66.70 | 69.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 320.00 | 76.80 | 79.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 330.00 | 86.40 | 89.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 340.00 | 96.30 | 99.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 350.00 | 106.30 | 109.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 360.00 | 116.20 | 119.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 370.00 | 126.20 | 129.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST |