Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $255.28 as of 8/13/2025 7:36:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 131.40 | 134.60 | 133.00 | % | 0.99 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 140.00 | 126.50 | 129.80 | 128.15 | % | 0.92 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 145.00 | 121.50 | 124.30 | 122.90 | % | 0.85 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 150.00 | 116.60 | 119.70 | 118.15 | % | 0.79 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 155.00 | 111.60 | 114.70 | 113.15 | % | 0.73 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 160.00 | 106.50 | 109.90 | 108.20 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 165.00 | 101.60 | 104.90 | 103.25 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 170.00 | 96.70 | 99.50 | 98.10 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 175.00 | 91.70 | 94.70 | 93.20 | 54.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 86.70 | 89.90 | 88.30 | 86.42 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 81.80 | 84.60 | 83.20 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 190.00 | 76.10 | 80.10 | 78.10 | 72.02 | 0.00 | 0.00% | 0.41 | 0 | 37 | 0.77 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 71.80 | 74.60 | 73.20 | 58.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 66.90 | 70.00 | 68.45 | 48.85 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 56.30 | 59.20 | 57.75 | 37.05 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.50 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 46.40 | 49.30 | 47.85 | 26.15 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.43 | 0.99 | 0.00 | -0.03 | 6/18/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 36.50 | 39.30 | 37.90 | 30.18 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.35 | 0.98 | 0.00 | -0.04 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 27.00 | 29.60 | 28.30 | 15.26 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.29 | 0.95 | 0.01 | -0.06 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 18.10 | 20.40 | 19.25 | 10.87 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.25 | 0.88 | 0.01 | -0.07 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 9.20 | 11.90 | 10.55 | 10.90 | +4.20 | +62.69% | 0.04 | 57 | 441 | 0.16 | 0.73 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 4.80 | 5.20 | 5.00 | 5.00 | +2.81 | +128.32% | 0.02 | 47 | 1,172 | 0.17 | 0.47 | 0.03 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 1.40 | 1.60 | 1.50 | 1.50 | +1.16 | +341.18% | 0.01 | 14 | 195 | 0.16 | 0.20 | 0.02 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.18 | -0.16 | -47.06% | 0.00 | 1 | 43 | 0.19 | 0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.21 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 8/13/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/13/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 24 | 0.37 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 220.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.15 | -42.86% | 0.00 | 7 | 200 | 0.31 | -0.01 | 0.00 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 230.00 | 0.25 | 0.40 | 0.33 | 0.31 | -1.14 | -78.63% | 0.00 | 2 | 113 | 0.27 | -0.02 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 240.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.20 | -25.00% | 0.00 | 4 | 99 | 0.23 | -0.05 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 250.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.67 | -34.90% | 0.00 | 21 | 255 | 0.20 | -0.12 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 260.00 | 2.70 | 2.95 | 2.83 | 3.20 | -1.70 | -34.70% | 0.01 | 130 | 232 | 0.18 | -0.27 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 270.00 | 6.30 | 6.90 | 6.60 | 7.62 | -3.01 | -28.32% | 0.02 | 1 | 33 | 0.17 | -0.53 | 0.03 | -0.09 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 280.00 | 12.60 | 13.70 | 13.15 | % | 0.05 | 0 | 0 | 0.17 | -0.80 | 0.02 | -0.06 | 8/13/2025 3:59:56 PM EST | |||
| 290.00 | 21.00 | 24.10 | 22.55 | % | 0.08 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.02 | 8/13/2025 3:59:56 PM EST | |||
| 300.00 | 31.50 | 34.10 | 32.80 | % | 0.11 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:56 PM EST | |||
| 310.00 | 41.40 | 44.10 | 42.75 | % | 0.14 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 320.00 | 51.40 | 54.10 | 52.75 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 330.00 | 61.50 | 64.00 | 62.75 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 340.00 | 71.50 | 74.10 | 72.80 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 350.00 | 81.50 | 84.10 | 82.80 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 360.00 | 91.40 | 94.10 | 92.75 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 370.00 | 100.80 | 104.10 | 102.45 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 380.00 | 111.40 | 114.10 | 112.75 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |