Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $264.71 as of 10/9/2026 7:07:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 87.90 | 90.90 | 89.40 | 91.77 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 180.00 | 82.40 | 85.90 | 84.15 | 82.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:04 PM EST |
| 185.00 | 78.00 | 81.00 | 79.50 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 72.50 | 75.90 | 74.20 | % | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 67.50 | 70.90 | 69.20 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 62.30 | 66.00 | 64.15 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 52.40 | 56.10 | 54.25 | % | 0.26 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 43.10 | 45.70 | 44.40 | 44.18 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 230.00 | 33.20 | 36.10 | 34.65 | 36.92 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:04 PM EST |
| 240.00 | 22.40 | 25.70 | 24.05 | 26.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 13.40 | 15.70 | 14.55 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.47 | 0.99 | 0.01 | -0.15 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 4.20 | 6.60 | 5.40 | 5.92 | -0.32 | -5.13% | 0.02 | 1 | 18 | 0.28 | 0.90 | 0.05 | -0.24 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 0.05 | 1.15 | 0.60 | 0.70 | -0.30 | -30.00% | 0.00 | 1 | 796 | 0.06 | 0.35 | 0.04 | -0.16 | 10/9/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.18 | 0.03 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 250.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.29 | -0.01 | 0.01 | -0.15 | 10/6/2026 | 10/9/2026 4:00:04 PM EST |
| 260.00 | 0.70 | 2.10 | 1.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.26 | -0.10 | 0.05 | -0.24 | 10/8/2026 | 10/9/2026 4:00:04 PM EST |
| 270.00 | 5.50 | 7.20 | 6.35 | 8.76 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.24 | -0.65 | 0.04 | -0.16 | 10/7/2026 | 10/9/2026 4:00:04 PM EST |
| 280.00 | 14.20 | 16.70 | 15.45 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | -0.97 | 0.00 | -0.02 | 8/26/2026 | 10/9/2026 4:00:04 PM EST |
| 290.00 | 24.30 | 26.70 | 25.50 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 4:00:04 PM EST |
| 300.00 | 34.10 | 36.80 | 35.45 | 38.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:04 PM EST |
| 310.00 | 44.30 | 47.00 | 45.65 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 320.00 | 54.50 | 57.00 | 55.75 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 330.00 | 64.30 | 67.00 | 65.65 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 340.00 | 74.40 | 77.00 | 75.70 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 350.00 | 84.30 | 87.00 | 85.65 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 360.00 | 94.30 | 97.00 | 95.65 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 370.00 | 104.30 | 107.00 | 105.65 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 380.00 | 114.10 | 117.00 | 115.55 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 390.00 | 124.30 | 127.00 | 125.65 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 400.00 | 134.50 | 137.00 | 135.75 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 410.00 | 144.30 | 147.00 | 145.65 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 420.00 | 154.20 | 157.00 | 155.60 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST | |||
| 430.00 | 164.40 | 167.00 | 165.70 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:04 PM EST |