Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $262.51 as of 6/18/2026 8:21:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 105.40 | 109.30 | 107.35 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 160.00 | 100.30 | 104.30 | 102.30 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 165.00 | 95.20 | 99.30 | 97.25 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 170.00 | 90.20 | 94.30 | 92.25 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 175.00 | 85.40 | 89.30 | 87.35 | % | 0.50 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 180.00 | 80.20 | 84.40 | 82.30 | % | 0.46 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 185.00 | 75.40 | 79.60 | 77.50 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 190.00 | 70.40 | 74.60 | 72.50 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 195.00 | 65.40 | 69.50 | 67.45 | % | 0.35 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 200.00 | 60.40 | 64.50 | 62.45 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 210.00 | 50.40 | 54.70 | 52.55 | 54.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 220.00 | 40.50 | 44.40 | 42.45 | % | 0.19 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 230.00 | 30.60 | 34.10 | 32.35 | 35.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 240.00 | 21.40 | 23.90 | 22.65 | 26.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.91 | 0.01 | -0.04 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 250.00 | 12.90 | 15.10 | 14.00 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.21 | 0.78 | 0.02 | -0.08 | 6/11/2026 | 6/17/2026 4:00:06 PM EST |
| 260.00 | 6.50 | 8.00 | 7.25 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 422 | 0.21 | 0.56 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 270.00 | 2.50 | 3.80 | 3.15 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.21 | 0.33 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 280.00 | 0.90 | 1.60 | 1.25 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.22 | 0.16 | 0.01 | -0.07 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.06 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 240.00 | 0.85 | 1.30 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.26 | -0.09 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 250.00 | 1.90 | 3.10 | 2.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.23 | -0.22 | 0.02 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 260.00 | 4.80 | 6.30 | 5.55 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.22 | -0.44 | 0.02 | -0.10 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 270.00 | 10.80 | 12.10 | 11.45 | 9.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | -0.67 | 0.02 | -0.09 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 280.00 | 19.00 | 21.50 | 20.25 | % | 0.07 | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.07 | 6/17/2026 4:00:06 PM EST | |||
| 290.00 | 28.10 | 30.80 | 29.45 | % | 0.10 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.03 | 6/17/2026 4:00:06 PM EST | |||
| 300.00 | 38.00 | 40.60 | 39.30 | % | 0.13 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 310.00 | 47.20 | 51.00 | 49.10 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 320.00 | 57.00 | 61.00 | 59.00 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 330.00 | 67.20 | 71.00 | 69.10 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 340.00 | 76.90 | 81.00 | 78.95 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 350.00 | 87.00 | 91.00 | 89.00 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 360.00 | 97.00 | 101.10 | 99.05 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 370.00 | 107.00 | 110.90 | 108.95 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 380.00 | 116.70 | 121.00 | 118.85 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST |