Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $256.89 as of 8/12/2025 1:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 109.30 | 111.80 | 110.55 | % | 0.74 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 155.00 | 104.10 | 106.50 | 105.30 | % | 0.68 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 160.00 | 99.10 | 101.80 | 100.45 | % | 0.63 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 165.00 | 94.10 | 97.00 | 95.55 | % | 0.58 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 170.00 | 89.30 | 91.80 | 90.55 | % | 0.53 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 175.00 | 84.60 | 86.80 | 85.70 | % | 0.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 180.00 | 79.10 | 81.80 | 80.45 | % | 0.45 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 185.00 | 74.20 | 76.80 | 75.50 | % | 0.41 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 190.00 | 69.50 | 71.80 | 70.65 | % | 0.37 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 195.00 | 64.10 | 66.90 | 65.50 | 63.01 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:07 PM EST |
| 200.00 | 59.10 | 61.90 | 60.50 | 58.06 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:07 PM EST |
| 210.00 | 49.50 | 51.80 | 50.65 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 220.00 | 39.60 | 42.00 | 40.80 | % | 0.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 230.00 | 28.80 | 31.60 | 30.20 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 240.00 | 19.60 | 21.60 | 20.60 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:07 PM EST |
| 250.00 | 10.30 | 10.80 | 10.55 | 9.72 | +2.30 | +31.00% | 0.04 | 1 | 462 | 0.37 | 0.96 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:59:07 PM EST |
| 260.00 | 1.80 | 2.10 | 1.95 | 2.44 | +1.29 | +112.18% | 0.01 | 6 | 752 | 0.19 | 0.55 | 0.09 | -0.32 | 8/12/2025 | 8/12/2025 12:59:07 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 210 | 0.30 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:07 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.45 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:07 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:07 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 310.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 320.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 330.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 350.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 360.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 190.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:07 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:07 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 55 | 0.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:07 PM EST |
| 250.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.30 | -75.00% | 0.00 | 7 | 573 | 0.26 | -0.04 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:59:07 PM EST |
| 260.00 | 1.35 | 1.70 | 1.53 | 1.40 | -2.60 | -65.00% | 0.01 | 10 | 212 | 0.18 | -0.45 | 0.09 | -0.32 | 8/12/2025 | 8/12/2025 12:59:07 PM EST |
| 270.00 | 8.40 | 11.10 | 9.75 | 16.96 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.52 | -0.99 | 0.01 | -0.02 | 7/30/2025 | 8/12/2025 12:59:07 PM EST |
| 280.00 | 18.50 | 21.10 | 19.80 | % | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 290.00 | 28.20 | 31.10 | 29.65 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 300.00 | 38.40 | 40.70 | 39.55 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 310.00 | 47.80 | 50.60 | 49.20 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 320.00 | 57.90 | 60.90 | 59.40 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 330.00 | 68.50 | 71.10 | 69.80 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 340.00 | 79.00 | 81.10 | 80.05 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 350.00 | 88.30 | 91.00 | 89.65 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST | |||
| 360.00 | 98.30 | 100.90 | 99.60 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:07 PM EST |