Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $266.99 as of 3/16/2026 2:13:35 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 | 106.90 | 110.50 | 108.70 | 135.10 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 101.80 | 105.80 | 103.80 | % | 0.63 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 170.00 | 96.80 | 100.80 | 98.80 | % | 0.58 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 175.00 | 91.70 | 95.80 | 93.75 | % | 0.54 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 180.00 | 86.70 | 90.80 | 88.75 | 70.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 81.70 | 85.80 | 83.75 | % | 0.45 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 190.00 | 77.30 | 80.60 | 78.95 | 62.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 71.90 | 75.90 | 73.90 | % | 0.38 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 200.00 | 67.70 | 70.00 | 68.85 | 81.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 57.70 | 59.90 | 58.80 | 81.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 47.70 | 50.40 | 49.05 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 230.00 | 37.80 | 39.90 | 38.85 | 55.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 28.00 | 30.40 | 29.20 | 36.70 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.93 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 18.10 | 20.40 | 19.25 | 17.65 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.68 | 0.99 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 260.00 | 8.60 | 11.20 | 9.90 | 9.50 | +1.50 | +18.75% | 0.04 | 3 | 545 | 0.51 | 0.87 | 0.03 | -0.25 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 270.00 | 1.80 | 2.90 | 2.35 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 0.26 | 0.44 | 0.06 | -0.37 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 280.00 | 0.25 | 0.65 | 0.45 | 0.44 | -0.05 | -10.21% | 0.00 | 1 | 533 | 0.31 | 0.06 | 0.02 | -0.11 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 736 | 0.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.90 | -94.74% | 0.00 | 1 | 294 | 0.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:54 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 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.01 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.77 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.59 | -0.01 | 0.00 | -0.04 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 260.00 | 0.70 | 1.25 | 0.98 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.35 | -0.13 | 0.03 | -0.25 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 270.00 | 2.60 | 4.20 | 3.40 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.25 | -0.56 | 0.06 | -0.37 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 280.00 | 10.90 | 12.70 | 11.80 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 1,123 | 0.48 | -0.94 | 0.02 | -0.11 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 290.00 | 20.10 | 22.40 | 21.25 | 18.91 | 0.00 | 0.00% | 0.07 | 0 | 623 | 0.66 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:54 PM EST |
| 300.00 | 30.10 | 32.40 | 31.25 | 34.17 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 310.00 | 39.60 | 42.90 | 41.25 | 44.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 320.00 | 49.30 | 53.30 | 51.30 | 36.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:54 PM EST |
| 330.00 | 59.30 | 63.40 | 61.35 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 340.00 | 69.30 | 73.40 | 71.35 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 350.00 | 79.30 | 83.40 | 81.35 | 87.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 3/16/2026 3:59:54 PM EST |
| 360.00 | 89.40 | 93.40 | 91.40 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 370.00 | 99.30 | 103.40 | 101.35 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 380.00 | 109.30 | 113.40 | 111.35 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |