Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $269.41 as of 8/22/2025 8:15:03 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 | 133.00 | 135.80 | 134.40 | % | 1.00 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 127.90 | 131.10 | 129.50 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 122.90 | 126.10 | 124.50 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 118.10 | 120.80 | 119.45 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 155.00 | 112.90 | 116.10 | 114.50 | % | 0.74 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 160.00 | 107.90 | 111.20 | 109.55 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 165.00 | 103.00 | 106.20 | 104.60 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 170.00 | 98.10 | 101.20 | 99.65 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 175.00 | 93.00 | 96.30 | 94.65 | 54.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 88.10 | 91.20 | 89.65 | 86.42 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 83.10 | 86.30 | 84.70 | % | 0.46 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 78.10 | 81.20 | 79.65 | 72.02 | 0.00 | 0.00% | 0.42 | 0 | 37 | 0.79 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 73.20 | 76.40 | 74.80 | 58.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 68.50 | 71.30 | 69.90 | 48.85 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.70 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 58.20 | 61.30 | 59.75 | 37.05 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 48.30 | 51.50 | 49.90 | 26.15 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 38.80 | 40.90 | 39.85 | 33.07 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.37 | 0.99 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 28.90 | 31.30 | 30.10 | 23.37 | 0.00 | 0.00% | 0.13 | 0 | 88 | 0.33 | 0.98 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 20.20 | 21.60 | 20.90 | 20.00 | +5.60 | +38.89% | 0.08 | 1 | 156 | 0.26 | 0.93 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 11.10 | 11.90 | 11.50 | 11.63 | +4.63 | +66.15% | 0.04 | 27 | 923 | 0.15 | 0.81 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 4.10 | 5.10 | 4.60 | 4.52 | +2.60 | +135.42% | 0.02 | 771 | 1,397 | 0.14 | 0.53 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 0.70 | 1.35 | 1.03 | 0.92 | +0.56 | +155.56% | 0.00 | 84 | 274 | 0.13 | 0.19 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 290.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 5 | 48 | 0.14 | 0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 370.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 195 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 230.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.28 | -0.01 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 240.00 | 0.20 | 0.50 | 0.35 | 0.42 | -0.11 | -20.76% | 0.00 | 1 | 101 | 0.25 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.75 | -0.70 | -48.28% | 0.00 | 15 | 330 | 0.21 | -0.07 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 260.00 | 1.20 | 1.85 | 1.53 | 1.69 | -2.36 | -58.28% | 0.01 | 4 | 360 | 0.18 | -0.19 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 270.00 | 3.30 | 5.20 | 4.25 | 4.67 | -2.95 | -38.72% | 0.02 | 3 | 33 | 0.15 | -0.47 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 280.00 | 10.70 | 11.70 | 11.20 | % | 0.04 | 0 | 0 | 0.18 | -0.81 | 0.03 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 290.00 | 19.60 | 22.40 | 21.00 | % | 0.07 | 0 | 0 | 0.30 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 300.00 | 29.40 | 32.50 | 30.95 | % | 0.10 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 310.00 | 39.30 | 42.50 | 40.90 | % | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 320.00 | 49.50 | 52.20 | 50.85 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 330.00 | 59.80 | 62.50 | 61.15 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 340.00 | 69.70 | 72.50 | 71.10 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 350.00 | 79.50 | 82.50 | 81.00 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 360.00 | 89.80 | 92.50 | 91.15 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 370.00 | 99.30 | 102.40 | 100.85 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 380.00 | 109.30 | 112.50 | 110.90 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |