Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $246.46 as of 3/31/2025 4:18:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 86.70 | 90.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 165.00 | 81.70 | 85.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 76.80 | 80.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 175.00 | 72.10 | 75.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 66.70 | 70.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 61.80 | 64.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 190.00 | 56.80 | 60.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 195.00 | 51.80 | 54.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 200.00 | 46.80 | 50.00 | 45.70 | % | 3 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 210.00 | 37.50 | 39.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 220.00 | 27.80 | 29.60 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.06 | 3/31/2025 2:58:59 PM EST | |||
| 230.00 | 18.30 | 20.60 | % | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.10 | 3/31/2025 2:58:59 PM EST | |||
| 240.00 | 10.20 | 10.80 | 8.40 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.75 | 0.03 | -0.14 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 250.00 | 3.70 | 4.10 | 3.60 | +0.90 | +33.34% | 58 | 521 | 0.21 | 0.44 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 260.00 | 0.60 | 0.90 | 0.70 | +0.25 | +55.56% | 7 | 330 | 0.19 | 0.13 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 270.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 4 | 4,449 | 0.23 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 280.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 9 | 381 | 0.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 290.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 350.00 | 0.00 | 0.95 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 360.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 370.00 | 0.00 | 1.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 380.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 390.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 165.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 0.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:59 PM EST |
| 200.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 220.00 | 0.10 | 0.40 | 0.32 | +0.12 | +60.00% | 10 | 216 | 0.31 | -0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 230.00 | 0.45 | 0.60 | 0.60 | +0.10 | +20.00% | 11 | 242 | 0.26 | -0.09 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 240.00 | 1.55 | 1.75 | 2.28 | -0.37 | -13.97% | 1 | 153 | 0.23 | -0.25 | 0.03 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 250.00 | 4.90 | 5.30 | 5.80 | -0.90 | -13.44% | 7 | 234 | 0.21 | -0.56 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 260.00 | 11.80 | 12.40 | 13.30 | +3.00 | +29.13% | 1 | 148 | 0.23 | -0.87 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 270.00 | 21.30 | 22.20 | 25.20 | +2.97 | +13.36% | 1 | 163 | 0.32 | -0.98 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 280.00 | 30.50 | 33.70 | 21.10 | 0.00 | 0.00% | 0 | 11 | 0.53 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:59 PM EST |
| 290.00 | 40.60 | 43.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 300.00 | 50.00 | 53.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 310.00 | 60.10 | 63.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 320.00 | 70.40 | 73.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 330.00 | 80.50 | 83.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 340.00 | 90.10 | 93.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 350.00 | 100.10 | 103.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 360.00 | 110.10 | 113.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 370.00 | 120.00 | 123.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 380.00 | 130.40 | 133.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 390.00 | 140.30 | 143.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |