Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $286.64 as of 11/4/2026 4:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 137.20 | 140.50 | 138.85 | % | 0.90 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 160.00 | 132.40 | 135.50 | 133.95 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 165.00 | 127.40 | 130.50 | 128.95 | % | 0.78 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 170.00 | 122.60 | 125.50 | 124.05 | % | 0.73 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 175.00 | 117.20 | 120.50 | 118.85 | % | 0.68 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 180.00 | 112.50 | 115.50 | 114.00 | % | 0.63 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 185.00 | 107.80 | 110.60 | 109.20 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 190.00 | 102.30 | 106.00 | 104.15 | 76.83 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 3:59:59 PM EST |
| 195.00 | 97.20 | 100.10 | 98.65 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 200.00 | 92.40 | 95.50 | 93.95 | 62.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 11/4/2026 3:59:59 PM EST |
| 210.00 | 82.30 | 85.60 | 83.95 | 59.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 11/4/2026 3:59:59 PM EST |
| 220.00 | 72.60 | 75.20 | 73.90 | 57.35 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.89 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:59 PM EST |
| 230.00 | 62.50 | 65.70 | 64.10 | 44.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:59 PM EST |
| 240.00 | 52.40 | 55.80 | 54.10 | 32.07 | 0.00 | 0.00% | 0.23 | 0 | 37 | 0.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:59 PM EST |
| 250.00 | 42.60 | 46.00 | 44.30 | 23.50 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 11/4/2026 3:59:59 PM EST |
| 260.00 | 33.00 | 36.00 | 34.50 | 34.70 | +13.90 | +66.83% | 0.13 | 1 | 25 | 0.52 | 0.99 | 0.00 | -0.03 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 270.00 | 23.10 | 26.30 | 24.70 | 26.20 | +7.30 | +38.63% | 0.09 | 2 | 438 | 0.42 | 0.96 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 280.00 | 14.30 | 16.40 | 15.35 | 16.90 | +7.50 | +79.79% | 0.05 | 21 | 2,359 | 0.23 | 0.85 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 290.00 | 6.70 | 8.60 | 7.65 | 7.70 | +3.70 | +92.50% | 0.03 | 46 | 776 | 0.22 | 0.62 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 300.00 | 2.35 | 3.10 | 2.73 | 2.90 | +1.61 | +124.81% | 0.01 | 122 | 429 | 0.21 | 0.33 | 0.03 | -0.15 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 310.00 | 0.50 | 1.15 | 0.83 | 0.95 | +0.55 | +137.50% | 0.00 | 1 | 277 | 0.22 | 0.10 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.35 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 11/4/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/4/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/4/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 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 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 11/4/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.80 | 1.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 11/4/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 4.60 | 2.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 11/4/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 11/4/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 11/4/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 11/4/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 240.00 | 0.10 | 0.75 | 0.43 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 94 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 102 | 0.51 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.40 | -0.01 | 0.00 | -0.03 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 270.00 | 0.05 | 1.65 | 0.85 | 0.70 | -0.15 | -17.65% | 0.00 | 5 | 179 | 0.28 | -0.04 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 280.00 | 0.05 | 2.35 | 1.20 | 1.25 | -2.25 | -64.29% | 0.00 | 26 | 81 | 0.21 | -0.15 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 290.00 | 3.10 | 4.10 | 3.60 | 3.40 | -3.60 | -51.43% | 0.01 | 28 | 67 | 0.22 | -0.38 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 300.00 | 7.50 | 9.70 | 8.60 | 19.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.20 | -0.67 | 0.03 | -0.15 | 8/17/2026 | 11/4/2026 3:59:59 PM EST |
| 310.00 | 15.00 | 18.30 | 16.65 | 21.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.90 | 0.01 | -0.07 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 320.00 | 24.70 | 28.20 | 26.45 | % | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 11/4/2026 3:59:59 PM EST | |||
| 330.00 | 34.70 | 38.10 | 36.40 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 340.00 | 44.50 | 48.10 | 46.30 | 74.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 11/4/2026 3:59:59 PM EST |
| 350.00 | 54.70 | 57.80 | 56.25 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 360.00 | 64.70 | 67.90 | 66.30 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 370.00 | 74.80 | 78.00 | 76.40 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 380.00 | 84.80 | 88.20 | 86.50 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 390.00 | 94.70 | 98.20 | 96.45 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 400.00 | 104.70 | 108.20 | 106.45 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST |