Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $266.46 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 150.10 | 154.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 145.30 | 149.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 140.30 | 144.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 135.50 | 139.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 130.40 | 134.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 125.40 | 129.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 120.40 | 124.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 150.00 | 115.40 | 119.50 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 155.00 | 110.50 | 114.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 160.00 | 105.40 | 109.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 100.50 | 104.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 170.00 | 95.50 | 99.50 | 86.67 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 90.60 | 94.50 | 61.45 | 0.00 | 0.00% | 0 | 13 | 1.04 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 85.50 | 89.50 | 85.92 | 0.00 | 0.00% | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 80.70 | 84.90 | 81.23 | 0.00 | 0.00% | 0 | 12 | 0.95 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 75.60 | 79.90 | 76.28 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 70.70 | 75.00 | 55.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 65.70 | 70.00 | 58.70 | 0.00 | 0.00% | 0 | 29 | 0.77 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 56.00 | 59.20 | 62.35 | 0.00 | 0.00% | 0 | 17 | 0.67 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 45.90 | 49.30 | 48.50 | 0.00 | 0.00% | 0 | 55 | 0.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 36.20 | 39.40 | 36.40 | -5.67 | -13.48% | 1 | 16 | 0.44 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 26.40 | 29.50 | 32.63 | 0.00 | 0.00% | 0 | 90 | 0.39 | 0.96 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 250.00 | 17.20 | 19.60 | 19.23 | 0.00 | 0.00% | 0 | 536 | 0.26 | 0.90 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 8.40 | 11.00 | 9.00 | -1.34 | -12.96% | 8 | 371 | 0.15 | 0.74 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 270.00 | 3.10 | 3.80 | 3.28 | -0.12 | -3.53% | 100 | 3,898 | 0.15 | 0.42 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 280.00 | 0.60 | 0.90 | 0.70 | 0.00 | 0.00% | 9 | 2,900 | 0.14 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 290.00 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 1 | 740 | 0.14 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 300.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 94 | 0.37 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 310.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 32 | 0.25 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:41 PM EST |
| 320.00 | 0.00 | 0.35 | 0.57 | 0.00 | 0.00% | 0 | 200 | 0.34 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:41 PM EST |
| 330.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:41 PM EST |
| 340.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 3:59:41 PM EST |
| 350.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:41 PM EST |
| 360.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:41 PM EST |
| 370.00 | 0.00 | 2.15 | % | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 390.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 0.00 | 0.35 | % | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 130.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 2,801 | 1.54 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:41 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:41 PM EST |
| 150.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 155.00 | 0.00 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 3:59:41 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 165.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 170.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:41 PM EST |
| 175.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 137 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:41 PM EST |
| 180.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:41 PM EST |
| 185.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 338 | 0.70 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:41 PM EST |
| 190.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 188 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:41 PM EST |
| 195.00 | 0.00 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 125 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:41 PM EST |
| 200.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 685 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 210.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 85 | 0.58 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:41 PM EST |
| 220.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 511 | 0.47 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 230.00 | 0.05 | 0.55 | 0.25 | -0.15 | -37.50% | 1 | 247 | 0.28 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 240.00 | 0.10 | 0.45 | 0.18 | -0.03 | -14.29% | 1 | 3,123 | 0.20 | -0.04 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 250.00 | 0.45 | 0.75 | 0.65 | +0.15 | +30.00% | 381 | 709 | 0.18 | -0.10 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 260.00 | 0.90 | 2.20 | 2.05 | +0.05 | +2.50% | 57 | 1,223 | 0.16 | -0.26 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 270.00 | 5.60 | 6.40 | 6.30 | +0.80 | +14.55% | 13 | 502 | 0.15 | -0.58 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 280.00 | 11.60 | 15.30 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.87 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 290.00 | 21.70 | 25.20 | 34.31 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.98 | 0.01 | -0.01 | 10/24/2024 | 11/20/2024 3:59:41 PM EST |
| 300.00 | 32.40 | 35.30 | 44.33 | 0.00 | 0.00% | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:41 PM EST |
| 310.00 | 42.40 | 46.00 | 54.36 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:41 PM EST |
| 320.00 | 52.40 | 56.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 330.00 | 61.70 | 66.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 340.00 | 71.70 | 76.00 | 95.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:41 PM EST |
| 350.00 | 82.50 | 86.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 360.00 | 92.40 | 96.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 370.00 | 102.40 | 106.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 380.00 | 112.40 | 116.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 390.00 | 122.40 | 126.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |