Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $258.01 as of 5/1/2026 2:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 93.80 | 96.70 | 95.25 | % | 0.60 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 165.00 | 88.80 | 92.20 | 90.50 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 170.00 | 83.80 | 87.20 | 85.50 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 175.00 | 78.80 | 81.70 | 80.25 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 180.00 | 73.80 | 76.70 | 75.25 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 185.00 | 68.80 | 71.70 | 70.25 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 190.00 | 63.90 | 66.70 | 65.30 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 195.00 | 58.90 | 61.70 | 60.30 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 200.00 | 53.90 | 56.70 | 55.30 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 210.00 | 43.90 | 46.70 | 45.30 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 220.00 | 34.00 | 36.40 | 35.20 | % | 0.16 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 230.00 | 24.20 | 27.30 | 25.75 | 24.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.06 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 15.30 | 17.10 | 16.20 | % | 0.07 | 0 | 1 | 0.33 | 0.87 | 0.01 | -0.11 | 5/1/2026 4:00:02 PM EST | |||
| 250.00 | 8.10 | 9.20 | 8.65 | 26.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | 0.67 | 0.03 | -0.17 | 4/21/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 2.55 | 3.00 | 2.78 | 2.73 | -1.22 | -30.89% | 0.01 | 3 | 138 | 0.23 | 0.36 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 0.55 | 1.05 | 0.80 | 1.82 | +0.47 | +34.82% | 0.00 | 36 | 875 | 0.25 | 0.12 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 4 | 1,668 | 0.27 | 0.03 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 5/1/2026 4:00:02 PM EST |
| 230.00 | 0.10 | 0.55 | 0.33 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 35 | 0.32 | -0.05 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 240.00 | 0.70 | 1.30 | 1.00 | 0.80 | -0.29 | -26.61% | 0.00 | 5 | 44 | 0.29 | -0.13 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 250.00 | 2.30 | 3.30 | 2.80 | 3.14 | +0.14 | +4.67% | 0.01 | 4 | 105 | 0.26 | -0.33 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 260.00 | 6.70 | 7.80 | 7.25 | 6.63 | -0.17 | -2.50% | 0.03 | 37 | 327 | 0.23 | -0.64 | 0.03 | -0.16 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 270.00 | 14.60 | 16.50 | 15.55 | 14.48 | +0.42 | +2.99% | 0.06 | 1 | 176 | 0.25 | -0.88 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 280.00 | 23.70 | 26.20 | 24.95 | 26.20 | -1.06 | -3.89% | 0.09 | 3 | 41 | 0.46 | -0.97 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 290.00 | 33.70 | 36.20 | 34.95 | 36.17 | +2.57 | +7.65% | 0.12 | 3 | 7 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST |
| 300.00 | 43.80 | 46.30 | 45.05 | 43.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:02 PM EST |
| 310.00 | 53.60 | 56.40 | 55.00 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 320.00 | 63.60 | 66.40 | 65.00 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 330.00 | 73.60 | 76.40 | 75.00 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 340.00 | 83.60 | 86.40 | 85.00 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 350.00 | 93.60 | 96.40 | 95.00 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 360.00 | 103.60 | 106.10 | 104.85 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 370.00 | 113.60 | 116.40 | 115.00 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 380.00 | 123.60 | 126.40 | 125.00 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 390.00 | 133.60 | 136.40 | 135.00 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 400.00 | 143.60 | 146.40 | 145.00 | % | 0.36 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST |