Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $288.49 as of 8/4/2026 7:52:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 133.70 | 137.80 | 135.75 | % | 0.85 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 165.00 | 128.70 | 132.70 | 130.70 | % | 0.79 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 170.00 | 123.70 | 127.70 | 125.70 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 175.00 | 118.80 | 122.80 | 120.80 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 180.00 | 113.90 | 117.80 | 115.85 | % | 0.64 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 185.00 | 109.00 | 112.90 | 110.95 | % | 0.60 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 190.00 | 104.00 | 107.90 | 105.95 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 195.00 | 98.90 | 103.00 | 100.95 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 200.00 | 93.90 | 98.00 | 95.95 | 69.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:03 PM EST |
| 210.00 | 84.00 | 88.10 | 86.05 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 220.00 | 74.10 | 78.10 | 76.10 | 32.80 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.62 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 8/4/2026 4:00:03 PM EST |
| 230.00 | 64.80 | 68.20 | 66.50 | 38.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 8/4/2026 4:00:03 PM EST |
| 240.00 | 55.30 | 58.20 | 56.75 | 39.23 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.48 | 0.96 | 0.00 | -0.05 | 7/16/2026 | 8/4/2026 4:00:03 PM EST |
| 250.00 | 45.70 | 48.60 | 47.15 | 48.83 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.42 | 0.95 | 0.00 | -0.05 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 260.00 | 35.50 | 39.50 | 37.50 | 39.00 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.39 | 0.88 | 0.01 | -0.08 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 270.00 | 26.60 | 30.40 | 28.50 | 31.20 | 0.00 | 0.00% | 0.11 | 0 | 146 | 0.41 | 0.80 | 0.01 | -0.10 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 280.00 | 19.00 | 21.80 | 20.40 | 20.30 | +4.40 | +27.68% | 0.07 | 8 | 2,224 | 0.35 | 0.69 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 290.00 | 12.10 | 13.80 | 12.95 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.30 | 0.54 | 0.02 | -0.12 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 300.00 | 6.50 | 8.30 | 7.40 | 8.20 | +3.80 | +86.37% | 0.02 | 10 | 150 | 0.27 | 0.38 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 310.00 | 3.60 | 4.70 | 4.15 | 4.26 | +1.51 | +54.91% | 0.01 | 8 | 183 | 0.26 | 0.22 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 320.00 | 0.65 | 3.10 | 1.88 | 2.04 | +0.79 | +63.20% | 0.01 | 1 | 108 | 0.24 | 0.11 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 330.00 | 0.10 | 3.20 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.05 | 0.01 | -0.04 | 7/27/2026 | 8/4/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.80 | 1.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.36 | 0.02 | 0.00 | -0.02 | 7/29/2026 | 8/4/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 8/4/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/4/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/4/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.61 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 8/4/2026 4:00:03 PM EST |
| 230.00 | 0.05 | 2.15 | 1.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.42 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 8/4/2026 4:00:03 PM EST |
| 240.00 | 0.10 | 0.45 | 0.28 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 128 | 0.28 | -0.04 | 0.00 | -0.05 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.43 | -0.05 | 0.00 | -0.05 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 260.00 | 0.40 | 3.20 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.27 | -0.12 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 270.00 | 0.85 | 4.20 | 2.53 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.24 | -0.20 | 0.01 | -0.10 | 8/3/2026 | 8/4/2026 4:00:03 PM EST |
| 280.00 | 2.60 | 5.10 | 3.85 | 3.90 | -1.80 | -31.58% | 0.01 | 21 | 25 | 0.21 | -0.31 | 0.01 | -0.12 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 290.00 | 6.00 | 8.20 | 7.10 | 7.00 | -2.20 | -23.92% | 0.02 | 7 | 26 | 0.19 | -0.46 | 0.02 | -0.12 | 8/4/2026 | 8/4/2026 4:00:03 PM EST |
| 300.00 | 10.90 | 12.10 | 11.50 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 1,026 | 0.16 | -0.62 | 0.02 | -0.12 | 7/31/2026 | 8/4/2026 4:00:03 PM EST |
| 310.00 | 17.00 | 19.50 | 18.25 | 18.70 | % | 0.06 | 1 | 0 | 0.13 | -0.78 | 0.01 | -0.09 | 8/4/2026 | 8/4/2026 4:00:03 PM EST | |
| 320.00 | 24.40 | 28.00 | 26.20 | % | 0.08 | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.06 | 8/4/2026 4:00:03 PM EST | |||
| 330.00 | 34.00 | 37.20 | 35.60 | % | 0.11 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.04 | 8/4/2026 4:00:03 PM EST | |||
| 340.00 | 42.90 | 46.90 | 44.90 | % | 0.13 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 8/4/2026 4:00:03 PM EST | |||
| 350.00 | 52.80 | 56.80 | 54.80 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/4/2026 4:00:03 PM EST | |||
| 360.00 | 62.80 | 66.80 | 64.80 | % | 0.18 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 370.00 | 72.90 | 76.80 | 74.85 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 380.00 | 82.80 | 86.80 | 84.80 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 390.00 | 92.80 | 96.80 | 94.80 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST | |||
| 400.00 | 102.80 | 106.80 | 104.80 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:03 PM EST |