Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $258.50 as of 7/4/2025 8:13:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 101.40 | 105.40 | 103.40 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 160.00 | 96.40 | 100.50 | 98.45 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 165.00 | 91.40 | 95.60 | 93.50 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 170.00 | 86.80 | 90.10 | 88.45 | 85.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 175.00 | 81.90 | 85.40 | 83.65 | 80.17 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 180.00 | 76.40 | 80.70 | 78.55 | % | 0.44 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 185.00 | 71.40 | 75.70 | 73.55 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 190.00 | 66.40 | 70.60 | 68.50 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 195.00 | 61.40 | 65.50 | 63.45 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 200.00 | 56.50 | 60.50 | 58.50 | 52.68 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:58:56 PM EST |
| 210.00 | 46.40 | 50.80 | 48.60 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 220.00 | 36.80 | 40.20 | 38.50 | 27.08 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.68 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 26.90 | 29.60 | 28.25 | % | 0.12 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 240.00 | 17.90 | 20.30 | 19.10 | 16.54 | 0.00 | 0.00% | 0.08 | 0 | 548 | 0.40 | 0.92 | 0.01 | -0.08 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 250.00 | 8.50 | 10.30 | 9.40 | 9.60 | +2.93 | +43.93% | 0.04 | 1 | 270 | 0.17 | 0.80 | 0.03 | -0.12 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 260.00 | 2.70 | 3.20 | 2.95 | 2.75 | +0.75 | +37.50% | 0.01 | 4 | 281 | 0.18 | 0.44 | 0.04 | -0.13 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.02 | -5.41% | 0.00 | 3 | 99 | 0.16 | 0.10 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.20 | 0.01 | 0.00 | -0.01 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:56 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 360.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 370.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.41 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 119 | 0.34 | -0.01 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 240.00 | 0.20 | 0.40 | 0.30 | 0.39 | -0.11 | -22.00% | 0.00 | 2 | 174 | 0.23 | -0.08 | 0.01 | -0.08 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 250.00 | 0.95 | 1.35 | 1.15 | 1.10 | -0.55 | -33.34% | 0.00 | 4 | 49 | 0.20 | -0.20 | 0.03 | -0.12 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 260.00 | 4.10 | 4.80 | 4.45 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.17 | -0.56 | 0.04 | -0.13 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 11.10 | 13.30 | 12.20 | % | 0.05 | 0 | 0 | 0.26 | -0.90 | 0.02 | -0.05 | 7/3/2025 12:58:56 PM EST | |||
| 280.00 | 20.40 | 23.50 | 21.95 | % | 0.08 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:58:56 PM EST | |||
| 290.00 | 29.80 | 34.10 | 31.95 | 45.34 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 12:58:56 PM EST |
| 300.00 | 39.60 | 43.80 | 41.70 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 310.00 | 49.60 | 53.90 | 51.75 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 320.00 | 59.60 | 63.90 | 61.75 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 330.00 | 69.70 | 73.90 | 71.80 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 340.00 | 79.60 | 83.90 | 81.75 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 350.00 | 89.70 | 93.90 | 91.80 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 360.00 | 99.60 | 103.90 | 101.75 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 370.00 | 109.90 | 113.80 | 111.85 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |