Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $283.70 as of 7/31/2026 1:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 120.10 | 124.40 | 122.25 | % | 0.74 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 170.00 | 115.40 | 119.40 | 117.40 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 175.00 | 110.60 | 114.50 | 112.55 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 105.40 | 109.50 | 107.45 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 100.40 | 104.50 | 102.45 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 95.50 | 99.60 | 97.55 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 90.50 | 94.50 | 92.50 | % | 0.47 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 200.00 | 85.40 | 89.40 | 87.40 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 210.00 | 75.40 | 79.50 | 77.45 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 220.00 | 65.50 | 69.60 | 67.55 | % | 0.31 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 230.00 | 55.40 | 59.50 | 57.45 | % | 0.25 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 240.00 | 45.60 | 49.60 | 47.60 | 59.51 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 250.00 | 35.70 | 39.70 | 37.70 | 25.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | 0.98 | 0.00 | -0.03 | 7/21/2026 | 7/31/2026 3:59:52 PM EST |
| 260.00 | 26.50 | 29.90 | 28.20 | 17.78 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.40 | 0.95 | 0.01 | -0.06 | 7/20/2026 | 7/31/2026 3:59:52 PM EST |
| 270.00 | 17.20 | 20.50 | 18.85 | 28.18 | 0.00 | 0.00% | 0.07 | 0 | 172 | 0.32 | 0.86 | 0.01 | -0.10 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 280.00 | 9.30 | 12.70 | 11.00 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 712 | 0.25 | 0.69 | 0.02 | -0.14 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 290.00 | 3.80 | 6.10 | 4.95 | 4.00 | -0.70 | -14.90% | 0.02 | 1 | 256 | 0.23 | 0.43 | 0.03 | -0.14 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 300.00 | 0.75 | 2.80 | 1.78 | 1.50 | -0.05 | -3.23% | 0.01 | 3 | 137 | 0.21 | 0.18 | 0.02 | -0.10 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.65 | 1.33 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.35 | 0.06 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 1.95 | 0.98 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.40 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 6 | 0.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.33 | -0.02 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.29 | -0.05 | 0.01 | -0.06 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 1.80 | +0.35 | +24.14% | 0.00 | 1 | 49 | 0.26 | -0.14 | 0.01 | -0.10 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 280.00 | 2.15 | 3.10 | 2.63 | 4.20 | -0.62 | -12.87% | 0.01 | 1 | 93 | 0.20 | -0.31 | 0.02 | -0.14 | 7/31/2026 | 7/31/2026 3:59:52 PM EST |
| 290.00 | 5.90 | 7.90 | 6.90 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.19 | -0.57 | 0.03 | -0.14 | 7/30/2026 | 7/31/2026 3:59:52 PM EST |
| 300.00 | 12.40 | 15.90 | 14.15 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.17 | -0.82 | 0.02 | -0.10 | 7/28/2026 | 7/31/2026 3:59:52 PM EST |
| 310.00 | 21.20 | 24.70 | 22.95 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.36 | -0.94 | 0.01 | -0.04 | 7/29/2026 | 7/31/2026 3:59:52 PM EST |
| 320.00 | 30.80 | 35.00 | 32.90 | % | 0.10 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/31/2026 3:59:52 PM EST | |||
| 330.00 | 41.00 | 44.40 | 42.70 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 340.00 | 50.70 | 54.40 | 52.55 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 350.00 | 60.80 | 64.40 | 62.60 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 360.00 | 70.70 | 74.90 | 72.80 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 370.00 | 80.70 | 84.80 | 82.75 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 380.00 | 90.80 | 95.00 | 92.90 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST | |||
| 390.00 | 100.70 | 104.80 | 102.75 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:52 PM EST |