Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $249.94 as of 5/21/2025 3:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 108.90 | 112.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 140.00 | 103.50 | 107.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 145.00 | 98.60 | 102.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 150.00 | 93.60 | 97.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 155.00 | 88.60 | 92.40 | 82.80 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:55 PM EST |
| 160.00 | 83.60 | 87.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 165.00 | 78.60 | 82.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 170.00 | 73.70 | 77.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 175.00 | 68.70 | 72.40 | 86.44 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 5/21/2025 3:59:55 PM EST |
| 180.00 | 63.70 | 67.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 185.00 | 58.80 | 62.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 190.00 | 53.80 | 57.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 195.00 | 49.00 | 52.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 200.00 | 44.80 | 46.90 | 53.42 | 0.00 | 0.00% | 0 | 2 | 0.54 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 5/21/2025 3:59:55 PM EST |
| 210.00 | 34.80 | 37.60 | 30.74 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.98 | 0.00 | -0.01 | 4/9/2025 | 5/21/2025 3:59:55 PM EST |
| 220.00 | 25.10 | 27.80 | 27.08 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.94 | 0.01 | -0.03 | 5/15/2025 | 5/21/2025 3:59:55 PM EST |
| 230.00 | 15.10 | 18.50 | 18.87 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.83 | 0.02 | -0.06 | 5/8/2025 | 5/21/2025 3:59:55 PM EST |
| 240.00 | 8.30 | 9.20 | 10.25 | 0.00 | 0.00% | 0 | 431 | 0.22 | 0.64 | 0.03 | -0.09 | 5/14/2025 | 5/21/2025 3:59:55 PM EST |
| 250.00 | 2.70 | 3.70 | 4.10 | -1.90 | -31.67% | 18 | 770 | 0.18 | 0.38 | 0.03 | -0.10 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 260.00 | 0.80 | 1.05 | 0.83 | -0.67 | -44.67% | 8 | 3,146 | 0.18 | 0.16 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.50 | 0.19 | -0.30 | -61.23% | 5 | 185 | 0.22 | 0.04 | 0.01 | -0.02 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 280.00 | 0.05 | 0.40 | 0.15 | +0.05 | +50.00% | 3 | 1,661 | 0.22 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 270 | 0.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/21/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 0.60 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/21/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/21/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.30 | 1.38 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/21/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.85 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.70 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/21/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/21/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/21/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.46 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/21/2025 3:59:55 PM EST |
| 210.00 | 0.15 | 0.55 | 0.27 | -0.41 | -60.30% | 1 | 217 | 0.31 | -0.02 | 0.00 | -0.01 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 220.00 | 0.40 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 181 | 0.27 | -0.06 | 0.01 | -0.03 | 5/13/2025 | 5/21/2025 3:59:55 PM EST |
| 230.00 | 1.25 | 1.50 | 1.15 | +0.53 | +85.49% | 164 | 2,875 | 0.22 | -0.17 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 240.00 | 3.10 | 3.60 | 2.60 | +1.00 | +62.50% | 6 | 1,073 | 0.20 | -0.36 | 0.03 | -0.09 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 250.00 | 7.30 | 9.30 | 6.05 | +1.05 | +21.00% | 1 | 420 | 0.20 | -0.62 | 0.03 | -0.10 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 260.00 | 14.40 | 16.50 | 13.90 | +3.77 | +37.22% | 2 | 186 | 0.30 | -0.84 | 0.02 | -0.06 | 5/21/2025 | 5/21/2025 3:59:55 PM EST |
| 270.00 | 23.30 | 27.00 | 33.30 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 4/30/2025 | 5/21/2025 3:59:55 PM EST |
| 280.00 | 33.30 | 37.00 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 5/21/2025 3:59:55 PM EST |
| 290.00 | 43.30 | 47.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 300.00 | 53.30 | 57.00 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/21/2025 3:59:55 PM EST |
| 310.00 | 63.30 | 67.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 320.00 | 73.30 | 77.10 | 65.00 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/21/2025 3:59:55 PM EST |
| 330.00 | 83.30 | 87.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 340.00 | 93.30 | 97.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 350.00 | 103.30 | 107.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 360.00 | 113.30 | 117.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 370.00 | 123.30 | 127.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 380.00 | 133.30 | 137.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 390.00 | 143.30 | 147.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |