Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $268.60 as of 9/16/2026 6:38:16 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 | 105.50 | 108.60 | 107.05 | % | 0.67 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 165.00 | 100.50 | 103.30 | 101.90 | % | 0.62 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 170.00 | 95.50 | 98.40 | 96.95 | % | 0.57 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 175.00 | 90.50 | 93.50 | 92.00 | % | 0.53 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 180.00 | 85.50 | 88.30 | 86.90 | % | 0.48 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 185.00 | 80.50 | 83.40 | 81.95 | % | 0.44 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 190.00 | 75.50 | 78.30 | 76.90 | % | 0.40 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 195.00 | 70.60 | 73.50 | 72.05 | % | 0.37 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 200.00 | 65.60 | 68.30 | 66.95 | 68.43 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 4:00:00 PM EST |
| 210.00 | 55.60 | 58.30 | 56.95 | % | 0.27 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 220.00 | 45.60 | 48.50 | 47.05 | 32.80 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 9/16/2026 4:00:00 PM EST |
| 230.00 | 35.60 | 38.00 | 36.80 | 41.94 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 4:00:00 PM EST |
| 240.00 | 25.60 | 28.80 | 27.20 | 28.68 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 250.00 | 15.60 | 18.10 | 16.85 | 16.54 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.72 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 260.00 | 5.80 | 8.20 | 7.00 | 8.08 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.42 | 0.84 | 0.03 | -0.37 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 270.00 | 0.05 | 2.70 | 1.38 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.31 | 0.31 | 0.06 | -0.48 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,530 | 0.85 | 0.01 | 0.01 | -0.03 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.22 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.99 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/16/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/16/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 3.33 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 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 | 4.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.56 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/16/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/16/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/16/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/16/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.18 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 4:00:00 PM EST |
| 260.00 | 0.05 | 0.80 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.30 | -0.16 | 0.03 | -0.37 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 270.00 | 2.80 | 5.30 | 4.05 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.26 | -0.69 | 0.06 | -0.48 | 9/16/2026 | 9/16/2026 4:00:00 PM EST |
| 280.00 | 11.50 | 14.50 | 13.00 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.77 | -0.99 | 0.01 | -0.03 | 9/11/2026 | 9/16/2026 4:00:00 PM EST |
| 290.00 | 21.40 | 24.50 | 22.95 | 28.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.09 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 4:00:00 PM EST |
| 300.00 | 31.40 | 34.50 | 32.95 | 28.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 4:00:00 PM EST |
| 310.00 | 42.10 | 44.50 | 43.30 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/16/2026 4:00:00 PM EST |
| 320.00 | 51.40 | 54.50 | 52.95 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 330.00 | 61.30 | 64.50 | 62.90 | % | 0.19 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 340.00 | 72.00 | 74.50 | 73.25 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 350.00 | 81.70 | 84.50 | 83.10 | % | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 360.00 | 91.40 | 94.50 | 92.95 | % | 0.26 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 370.00 | 101.60 | 104.50 | 103.05 | % | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 380.00 | 111.70 | 114.50 | 113.10 | % | 0.30 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 390.00 | 121.60 | 124.50 | 123.05 | % | 0.32 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 4:00:00 PM EST | |||
| 400.00 | 131.40 | 134.50 | 132.95 | 128.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 4:00:00 PM EST |