Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $248.16 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 86.90 | 90.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 82.00 | 85.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 77.00 | 80.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 72.00 | 75.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 67.00 | 70.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 62.00 | 65.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 57.00 | 60.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 52.00 | 55.90 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 47.10 | 51.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 210.00 | 37.30 | 41.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 27.80 | 31.20 | 28.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.98 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 230.00 | 18.50 | 20.60 | % | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.09 | 4/26/2024 3:59:59 PM EST | |||
| 240.00 | 11.00 | 11.60 | 12.58 | 0.00 | 0.00% | 0 | 26 | 0.25 | 0.74 | 0.02 | -0.14 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 250.00 | 4.80 | 5.20 | 5.00 | -0.10 | -1.97% | 20 | 352 | 0.23 | 0.48 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 260.00 | 1.50 | 1.65 | 1.62 | -0.21 | -11.48% | 25 | 362 | 0.22 | 0.21 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 270.00 | 0.25 | 0.50 | 0.40 | -0.10 | -20.00% | 1 | 98 | 0.22 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 280.00 | 0.10 | 0.50 | 0.30 | -0.13 | -30.24% | 10 | 296 | 0.27 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 300.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 380.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 390.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.40 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 220.00 | 0.05 | 0.45 | % | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 230.00 | 0.60 | 1.50 | 0.75 | -0.05 | -6.25% | 1 | 15 | 0.27 | -0.09 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 240.00 | 2.20 | 2.45 | 2.28 | -0.06 | -2.57% | 2 | 120 | 0.24 | -0.26 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 250.00 | 5.90 | 6.30 | 6.20 | -0.70 | -10.15% | 2 | 800 | 0.23 | -0.52 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 260.00 | 12.10 | 14.80 | 10.85 | 0.00 | 0.00% | 0 | 243 | 0.24 | -0.79 | 0.02 | -0.10 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 270.00 | 19.50 | 24.10 | 18.55 | 0.00 | 0.00% | 0 | 137 | 0.38 | -0.94 | 0.01 | -0.04 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 280.00 | 29.70 | 33.70 | 15.80 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:59 PM EST |
| 290.00 | 40.10 | 43.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 300.00 | 49.70 | 53.60 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 310.00 | 60.10 | 63.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 320.00 | 70.10 | 73.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 330.00 | 79.70 | 83.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 340.00 | 89.80 | 93.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 350.00 | 100.10 | 103.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 360.00 | 109.90 | 113.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 370.00 | 120.00 | 123.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 380.00 | 129.80 | 133.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 390.00 | 140.00 | 143.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |