Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $270.12 as of 9/7/2026 5:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 93.40 | 97.60 | 95.50 | % | 0.55 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 180.00 | 88.30 | 92.50 | 90.40 | % | 0.50 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 185.00 | 83.50 | 87.70 | 85.60 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 190.00 | 78.60 | 82.70 | 80.65 | % | 0.42 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 195.00 | 73.40 | 77.70 | 75.55 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 200.00 | 68.60 | 72.50 | 70.55 | % | 0.35 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 210.00 | 58.40 | 62.70 | 60.55 | % | 0.29 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 220.00 | 48.70 | 52.60 | 50.65 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 38.70 | 42.50 | 40.60 | 40.59 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 29.60 | 32.70 | 31.15 | % | 0.13 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 19.90 | 23.30 | 21.60 | % | 0.09 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.04 | 9/4/2026 3:59:55 PM EST | |||
| 260.00 | 11.80 | 14.80 | 13.30 | 20.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | 0.69 | 0.02 | -0.07 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 5.90 | 8.60 | 7.25 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.21 | 0.50 | 0.02 | -0.08 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 2.70 | 4.70 | 3.70 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.21 | 0.30 | 0.02 | -0.07 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 0.05 | 3.10 | 1.58 | 1.35 | -0.43 | -24.16% | 0.01 | 1 | 44 | 0.18 | 0.14 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 0.15 | 1.25 | 0.70 | 0.40 | -0.13 | -24.53% | 0.00 | 1 | 46 | 0.21 | 0.05 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 0.40 | 1.15 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | -0.05 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 1.20 | 2.65 | 1.93 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.16 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 3.20 | 5.80 | 4.50 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.23 | -0.31 | 0.02 | -0.07 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 5.70 | 9.30 | 7.50 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.20 | -0.50 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 12.10 | 15.50 | 13.80 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.21 | -0.70 | 0.02 | -0.07 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 20.30 | 23.90 | 22.10 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | -0.86 | 0.01 | -0.04 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 29.90 | 33.00 | 31.45 | % | 0.10 | 0 | 0 | 0.26 | -0.95 | 0.01 | -0.02 | 9/4/2026 3:59:55 PM EST | |||
| 310.00 | 39.30 | 42.30 | 40.80 | % | 0.13 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 320.00 | 48.90 | 52.90 | 50.90 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 330.00 | 58.90 | 62.90 | 60.90 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 340.00 | 68.80 | 72.80 | 70.80 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 350.00 | 78.80 | 82.70 | 80.75 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 360.00 | 88.60 | 92.80 | 90.70 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 370.00 | 98.50 | 102.60 | 100.55 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 380.00 | 108.80 | 112.70 | 110.75 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 390.00 | 118.80 | 122.60 | 120.70 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 400.00 | 128.50 | 132.70 | 130.60 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 410.00 | 138.70 | 142.60 | 140.65 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 420.00 | 148.60 | 152.60 | 150.60 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 430.00 | 158.60 | 162.50 | 160.55 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |