Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $248.38 as of 12/3/2025 4:06:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 113.80 | 116.80 | 115.30 | % | 0.85 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 140.00 | 109.00 | 111.80 | 110.40 | % | 0.79 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 145.00 | 104.00 | 106.80 | 105.40 | % | 0.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 150.00 | 98.80 | 101.80 | 100.30 | % | 0.67 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 155.00 | 93.80 | 96.80 | 95.30 | % | 0.61 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 160.00 | 88.50 | 91.80 | 90.15 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 165.00 | 83.70 | 86.20 | 84.95 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 170.00 | 78.80 | 81.80 | 80.30 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 175.00 | 73.80 | 76.30 | 75.05 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 180.00 | 68.90 | 71.50 | 70.20 | 78.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 63.70 | 66.90 | 65.30 | 75.30 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 58.90 | 61.90 | 60.40 | 72.40 | 0.00 | 0.00% | 0.32 | 0 | 35 | 0.89 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 53.90 | 56.90 | 55.40 | 73.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 48.90 | 51.90 | 50.40 | 50.85 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.76 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 39.10 | 41.90 | 40.50 | 55.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 29.10 | 31.20 | 30.15 | 27.31 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.39 | 0.98 | 0.00 | -0.05 | 11/6/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 19.50 | 21.30 | 20.40 | 12.93 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.29 | 0.94 | 0.01 | -0.09 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 10.20 | 12.40 | 11.30 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.26 | 0.83 | 0.02 | -0.12 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 4.00 | 5.80 | 4.90 | 4.47 | +0.97 | +27.72% | 0.02 | 51 | 696 | 0.22 | 0.53 | 0.04 | -0.16 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.75 | +0.10 | +15.39% | 0.00 | 12 | 664 | 0.19 | 0.20 | 0.03 | -0.10 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 0.21 | 0.04 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 6,292 | 0.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 181 | 0.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 120 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/3/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/3/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/3/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/3/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.35 | -0.02 | 0.00 | -0.05 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 0.15 | 0.55 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 3 | 229 | 0.26 | -0.06 | 0.01 | -0.09 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 0.70 | 1.70 | 1.20 | 0.98 | -0.22 | -18.34% | 0.01 | 11 | 344 | 0.23 | -0.17 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 3.60 | 4.20 | 3.90 | 3.57 | -1.83 | -33.89% | 0.02 | 27 | 282 | 0.20 | -0.47 | 0.04 | -0.16 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 8.90 | 11.60 | 10.25 | 12.82 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.27 | -0.80 | 0.03 | -0.10 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 18.40 | 21.40 | 19.90 | 23.29 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.03 | 10/17/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 28.30 | 31.40 | 29.85 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 38.30 | 41.00 | 39.65 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 48.30 | 51.00 | 49.65 | 35.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 58.30 | 61.40 | 59.85 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 68.40 | 71.60 | 70.00 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 330.00 | 78.40 | 81.40 | 79.90 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 340.00 | 88.40 | 91.20 | 89.80 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 98.40 | 101.60 | 100.00 | 129.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:56 PM EST |
| 360.00 | 108.30 | 111.00 | 109.65 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 370.00 | 118.40 | 121.40 | 119.90 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 380.00 | 128.40 | 131.40 | 129.90 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 390.00 | 138.30 | 141.40 | 139.85 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 400.00 | 148.40 | 151.20 | 149.80 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |