Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $252.75 as of 10/8/2025 8:24:49 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 | 92.30 | 95.10 | 93.70 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 165.00 | 87.30 | 90.10 | 88.70 | % | 0.54 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 170.00 | 82.20 | 85.10 | 83.65 | % | 0.49 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 175.00 | 77.20 | 80.20 | 78.70 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 180.00 | 72.30 | 75.20 | 73.75 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 185.00 | 67.20 | 70.20 | 68.70 | % | 0.37 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 190.00 | 62.30 | 65.20 | 63.75 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 195.00 | 57.30 | 60.20 | 58.75 | % | 0.30 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 200.00 | 52.20 | 55.20 | 53.70 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 210.00 | 42.20 | 45.20 | 43.70 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 220.00 | 32.30 | 34.70 | 33.50 | 41.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 230.00 | 22.40 | 24.50 | 23.45 | 31.37 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | 0.98 | 0.00 | -0.07 | 9/30/2025 | 10/8/2025 3:59:45 PM EST |
| 240.00 | 12.60 | 14.80 | 13.70 | 21.72 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.19 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 250.00 | 4.20 | 6.40 | 5.30 | 5.80 | -2.16 | -27.14% | 0.02 | 2 | 11 | 0.22 | 0.67 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 260.00 | 0.05 | 0.85 | 0.45 | 0.78 | -1.10 | -58.52% | 0.00 | 48 | 518 | 0.14 | 0.23 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 48 | 1,011 | 0.21 | 0.03 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 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 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.39 | -0.02 | 0.00 | -0.07 | 9/24/2025 | 10/8/2025 3:59:45 PM EST |
| 240.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.03 | +11.12% | 0.00 | 48 | 51 | 0.22 | -0.11 | 0.02 | -0.19 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 250.00 | 1.35 | 2.30 | 1.83 | 1.60 | +0.42 | +35.60% | 0.01 | 5 | 593 | 0.21 | -0.33 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 260.00 | 5.50 | 8.10 | 6.80 | 7.14 | +2.04 | +40.00% | 0.03 | 2 | 96 | 0.25 | -0.77 | 0.04 | -0.15 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 270.00 | 15.60 | 17.80 | 16.70 | 14.39 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.39 | -0.97 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 280.00 | 25.90 | 28.10 | 27.00 | 25.00 | % | 0.10 | 1 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST | |
| 290.00 | 35.90 | 37.90 | 36.90 | 26.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 3:59:45 PM EST |
| 300.00 | 45.20 | 48.10 | 46.65 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 310.00 | 55.10 | 57.90 | 56.50 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 320.00 | 65.20 | 68.10 | 66.65 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 330.00 | 75.60 | 78.00 | 76.80 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 340.00 | 85.10 | 88.10 | 86.60 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 350.00 | 95.20 | 98.00 | 96.60 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 360.00 | 105.20 | 108.00 | 106.60 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 370.00 | 115.20 | 118.10 | 116.65 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 380.00 | 125.10 | 127.70 | 126.40 | % | 0.33 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 390.00 | 135.10 | 138.00 | 136.55 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST |