Options Chain for ILLINOIS TOOL WKS INC COM (ITW) - $292.77 as of 8/12/2026 7:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 131.90 | 136.00 | 133.95 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 165.00 | 127.00 | 130.80 | 128.90 | % | 0.78 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 170.00 | 121.80 | 126.00 | 123.90 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 175.00 | 117.00 | 120.90 | 118.95 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 180.00 | 112.00 | 115.80 | 113.90 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 185.00 | 107.00 | 111.00 | 109.00 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 190.00 | 101.90 | 106.00 | 103.95 | % | 0.55 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 195.00 | 97.50 | 100.90 | 99.20 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 200.00 | 92.60 | 96.00 | 94.30 | 69.65 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 4:00:02 PM EST |
| 210.00 | 82.70 | 86.00 | 84.35 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 220.00 | 72.80 | 76.20 | 74.50 | 32.80 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.65 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/11/2026 4:00:02 PM EST |
| 230.00 | 63.00 | 66.40 | 64.70 | 38.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.58 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 8/11/2026 4:00:02 PM EST |
| 240.00 | 53.30 | 56.50 | 54.90 | 39.23 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.50 | 0.99 | 0.00 | -0.05 | 7/16/2026 | 8/11/2026 4:00:02 PM EST |
| 250.00 | 43.80 | 46.50 | 45.15 | 47.45 | -1.38 | -2.83% | 0.18 | 1 | 10 | 0.44 | 0.97 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 260.00 | 34.10 | 37.00 | 35.55 | 39.00 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.37 | 0.93 | 0.01 | -0.08 | 7/28/2026 | 8/11/2026 4:00:02 PM EST |
| 270.00 | 24.90 | 27.50 | 26.20 | 26.25 | -2.15 | -7.57% | 0.10 | 1 | 143 | 0.26 | 0.87 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 280.00 | 16.50 | 18.70 | 17.60 | 17.62 | -4.68 | -20.99% | 0.06 | 2 | 2,222 | 0.24 | 0.75 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 290.00 | 9.50 | 11.20 | 10.35 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.22 | 0.59 | 0.02 | -0.13 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 300.00 | 4.10 | 7.30 | 5.70 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 165 | 0.22 | 0.39 | 0.02 | -0.11 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 310.00 | 0.95 | 3.10 | 2.03 | 2.47 | -0.83 | -25.16% | 0.01 | 1 | 223 | 0.19 | 0.21 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 320.00 | 0.55 | 2.15 | 1.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.22 | 0.11 | 0.01 | -0.06 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 330.00 | 0.05 | 1.55 | 0.80 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.22 | 0.06 | 0.01 | -0.04 | 7/27/2026 | 8/11/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.30 | 0.02 | 0.00 | -0.01 | 7/29/2026 | 8/11/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 8/11/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 370.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/11/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/11/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/11/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/11/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.33 | +0.13 | +65.00% | 0.00 | 35 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.38 | -0.32 | -45.72% | 0.00 | 35 | 45 | 0.57 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.46 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.40 | -0.01 | 0.00 | -0.05 | 8/4/2026 | 8/11/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.47 | -48.46% | 0.00 | 1 | 85 | 0.34 | -0.03 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 260.00 | 0.25 | 1.90 | 1.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.27 | -0.07 | 0.01 | -0.08 | 8/5/2026 | 8/11/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 3.30 | 1.65 | 1.30 | -0.23 | -15.04% | 0.01 | 15 | 49 | 0.32 | -0.13 | 0.01 | -0.10 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 280.00 | 1.45 | 4.90 | 3.18 | 2.65 | -0.03 | -1.12% | 0.01 | 26 | 48 | 0.22 | -0.25 | 0.01 | -0.13 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 290.00 | 4.50 | 8.00 | 6.25 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.21 | -0.41 | 0.02 | -0.13 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 300.00 | 9.50 | 11.70 | 10.60 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 1,027 | 0.18 | -0.61 | 0.02 | -0.11 | 8/10/2026 | 8/11/2026 4:00:02 PM EST |
| 310.00 | 16.90 | 19.10 | 18.00 | 17.10 | -1.60 | -8.56% | 0.06 | 1 | 1 | 0.24 | -0.79 | 0.02 | -0.08 | 8/11/2026 | 8/11/2026 4:00:02 PM EST |
| 320.00 | 25.20 | 28.20 | 26.70 | % | 0.08 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.06 | 8/11/2026 4:00:02 PM EST | |||
| 330.00 | 34.70 | 38.90 | 36.80 | % | 0.11 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.04 | 8/11/2026 4:00:02 PM EST | |||
| 340.00 | 44.90 | 48.80 | 46.85 | % | 0.14 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 8/11/2026 4:00:02 PM EST | |||
| 350.00 | 54.70 | 58.80 | 56.75 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/11/2026 4:00:02 PM EST | |||
| 360.00 | 64.70 | 69.00 | 66.85 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 370.00 | 74.70 | 78.80 | 76.75 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 380.00 | 84.70 | 88.90 | 86.80 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 390.00 | 94.90 | 98.90 | 96.90 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST | |||
| 400.00 | 105.00 | 108.80 | 106.90 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:02 PM EST |