Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $262.60 as of 1/16/2026 4:34:02 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 | 106.60 | 110.60 | 108.60 | % | 0.70 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 160.00 | 101.90 | 105.80 | 103.85 | % | 0.65 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 165.00 | 96.70 | 100.80 | 98.75 | % | 0.60 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 170.00 | 91.70 | 95.60 | 93.65 | % | 0.55 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 175.00 | 86.90 | 90.60 | 88.75 | % | 0.51 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 180.00 | 81.90 | 85.70 | 83.80 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 185.00 | 77.00 | 80.90 | 78.95 | % | 0.43 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 190.00 | 71.80 | 75.90 | 73.85 | % | 0.39 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 195.00 | 67.00 | 70.70 | 68.85 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 200.00 | 62.00 | 65.70 | 63.85 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 210.00 | 52.90 | 55.80 | 54.35 | % | 0.26 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 220.00 | 43.00 | 45.90 | 44.45 | % | 0.20 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 230.00 | 33.20 | 36.00 | 34.60 | 34.30 | +14.25 | +71.08% | 0.15 | 2 | 2 | 0.43 | 0.97 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 240.00 | 23.70 | 26.70 | 25.20 | 18.77 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.27 | 0.89 | 0.01 | -0.05 | 1/13/2026 | 1/16/2026 3:59:46 PM EST |
| 250.00 | 15.30 | 17.60 | 16.45 | 15.60 | 0.00 | 0.00% | 0.07 | 2 | 64 | 0.26 | 0.78 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 260.00 | 7.00 | 9.00 | 8.00 | 8.83 | +0.46 | +5.50% | 0.03 | 371 | 171 | 0.19 | 0.59 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 270.00 | 3.20 | 3.80 | 3.50 | 3.80 | 0.00 | 0.00% | 0.01 | 84 | 215 | 0.19 | 0.34 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 280.00 | 0.80 | 1.25 | 1.03 | 1.15 | -0.40 | -25.81% | 0.00 | 71 | 144 | 0.18 | 0.14 | 0.02 | -0.05 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 290.00 | 0.10 | 1.00 | 0.55 | 0.55 | +0.10 | +22.23% | 0.00 | 1 | 3 | 0.24 | 0.04 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.25 | % | 0.00 | 1 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:46 PM EST | |
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.26 | -60.47% | 0.00 | 1 | 7 | 0.33 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.12 | -23.08% | 0.00 | 1 | 21 | 0.30 | -0.03 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 240.00 | 0.30 | 1.55 | 0.93 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.23 | -0.11 | 0.01 | -0.05 | 1/15/2026 | 1/16/2026 3:59:46 PM EST |
| 250.00 | 1.50 | 3.50 | 2.50 | 2.35 | +0.12 | +5.39% | 0.01 | 1 | 27 | 0.23 | -0.22 | 0.02 | -0.07 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 260.00 | 3.60 | 6.00 | 4.80 | 5.50 | -0.10 | -1.79% | 0.02 | 2 | 7 | 0.20 | -0.41 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 270.00 | 8.00 | 10.90 | 9.45 | 9.73 | -3.59 | -26.96% | 0.03 | 1 | 1 | 0.16 | -0.66 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 3:59:46 PM EST |
| 280.00 | 15.10 | 18.20 | 16.65 | % | 0.06 | 0 | 0 | 0.21 | -0.86 | 0.02 | -0.05 | 1/16/2026 3:59:46 PM EST | |||
| 290.00 | 24.60 | 27.60 | 26.10 | % | 0.09 | 0 | 0 | 0.25 | -0.96 | 0.01 | -0.02 | 1/16/2026 3:59:46 PM EST | |||
| 300.00 | 34.50 | 37.50 | 36.00 | % | 0.12 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:46 PM EST | |||
| 310.00 | 44.50 | 47.50 | 46.00 | % | 0.15 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 320.00 | 54.50 | 58.30 | 56.40 | % | 0.18 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 330.00 | 64.50 | 68.30 | 66.40 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 340.00 | 74.50 | 78.30 | 76.40 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 350.00 | 84.50 | 88.30 | 86.40 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 360.00 | 94.50 | 98.30 | 96.40 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 370.00 | 104.50 | 108.50 | 106.50 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST | |||
| 380.00 | 114.50 | 118.30 | 116.40 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:46 PM EST |