Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $293.15 as of 8/12/2026 3:09:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 126.10 | 129.40 | 127.75 | % | 0.77 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 170.00 | 120.90 | 124.70 | 122.80 | % | 0.72 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 175.00 | 116.80 | 119.70 | 118.25 | % | 0.68 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 180.00 | 110.80 | 114.70 | 112.75 | % | 0.63 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 185.00 | 105.80 | 109.40 | 107.60 | % | 0.58 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 190.00 | 101.70 | 104.70 | 103.20 | % | 0.54 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 195.00 | 96.70 | 99.70 | 98.20 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 200.00 | 91.80 | 94.70 | 93.25 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 210.00 | 81.80 | 84.70 | 83.25 | % | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 220.00 | 71.20 | 74.40 | 72.80 | % | 0.33 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 230.00 | 61.10 | 64.70 | 62.90 | 65.62 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:06 PM EST |
| 240.00 | 51.00 | 54.40 | 52.70 | 59.51 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:06 PM EST |
| 250.00 | 41.30 | 44.80 | 43.05 | 25.70 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 4:00:06 PM EST |
| 260.00 | 31.50 | 34.50 | 33.00 | 34.15 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.61 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 270.00 | 22.10 | 24.30 | 23.20 | 29.01 | 0.00 | 0.00% | 0.09 | 0 | 172 | 0.44 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/12/2026 4:00:06 PM EST |
| 280.00 | 12.30 | 14.70 | 13.50 | 14.77 | 0.00 | 0.00% | 0.05 | 0 | 712 | 0.32 | 0.89 | 0.02 | -0.21 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 290.00 | 4.00 | 7.50 | 5.75 | 6.54 | 0.00 | 0.00% | 0.02 | 0 | 224 | 0.19 | 0.66 | 0.04 | -0.27 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 300.00 | 0.05 | 3.40 | 1.73 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.20 | 0.27 | 0.03 | -0.19 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.31 | 0.05 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/12/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/12/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.53 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | -0.01 | 0.00 | -0.07 | 8/3/2026 | 8/12/2026 4:00:06 PM EST |
| 280.00 | 0.10 | 1.00 | 0.55 | 1.10 | +0.03 | +2.81% | 0.00 | 2 | 93 | 0.23 | -0.11 | 0.02 | -0.21 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 290.00 | 1.20 | 4.10 | 2.65 | 3.40 | +1.27 | +59.63% | 0.01 | 2 | 101 | 0.23 | -0.34 | 0.04 | -0.27 | 8/12/2026 | 8/12/2026 4:00:06 PM EST |
| 300.00 | 7.10 | 9.80 | 8.45 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.31 | -0.73 | 0.03 | -0.19 | 8/7/2026 | 8/12/2026 4:00:06 PM EST |
| 310.00 | 15.90 | 19.00 | 17.45 | 19.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.41 | -0.95 | 0.01 | -0.06 | 7/29/2026 | 8/12/2026 4:00:06 PM EST |
| 320.00 | 25.50 | 28.80 | 27.15 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/12/2026 4:00:06 PM EST | |||
| 330.00 | 35.50 | 38.80 | 37.15 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 340.00 | 45.70 | 49.30 | 47.50 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 350.00 | 55.50 | 59.00 | 57.25 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 360.00 | 65.70 | 69.50 | 67.60 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 370.00 | 76.00 | 79.20 | 77.60 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 380.00 | 85.60 | 89.10 | 87.35 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST | |||
| 390.00 | 95.50 | 98.90 | 97.20 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/12/2026 4:00:06 PM EST |