Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ILLINOIS TOOL WORKS INC (ITW) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ITW ILLINOIS TOOL WORKS INC   0.143 0.159 240.07 -1.38
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ITW 18.80 22.90 30.93 26.40 0 9  S   220 ITW 0.15 0.65 0.33 0.01 2 78  S  
ITW 9.70 12.30 21.02 16.88 0 132  S   230 ITW 0.70 0.95 0.98 0.20 3 139  S  
ITW 4.20 4.50 5.50 8.47 0 36  S   240 ITW 3.40 3.70 3.80 1.51 16 725  S  
ITW 0.70 0.95 0.70 2.93 96 737  S   250 ITW 9.10 11.00 9.85 5.68 0 161  S  
ITW 0.10 0.55 0.20 0.63 1 509  S   260 ITW 18.50 22.10 10.70 13.09 0 4  S  
ITW 0.00 2.15 0.89 0.08 0 597  S   270 ITW 28.00 31.40 28.75 22.25 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ITW 20.10 23.20 0.00 45.15 0 0  S   220 ITW 0.55 0.90 0.55 0.00 0 10  S  
ITW 11.90 13.70 11.60 36.30 1 0  S   230 ITW 1.85 2.15 1.48 0.02 0 3  S  
ITW 5.40 5.90 0.00 27.56 0 0  S   240 ITW 5.00 5.40 5.50 0.13 7 9  S  
ITW 1.55 1.80 1.60 19.21 15 23  S   250 ITW 10.40 11.80 11.50 0.64 1 32  S  
ITW 0.30 0.45 1.45 11.89 0 43  S   260 ITW 18.60 21.80 0.00 2.18 0 0  S  
ITW 0.00 0.75 0.33 6.33 0 13  S   270 ITW 28.20 32.30 0.00 5.48 0 0  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ITW 24.20 25.20 24.20 114.03 4 4  S   220 ITW 2.10 2.35 2.18 2.18 1 69  S  
ITW 15.60 18.10 24.20 108.31 0 16  S   230 ITW 4.20 4.50 2.45 4.35 0 59  S  
ITW 10.10 10.50 9.95 102.58 41 20  S   240 ITW 7.70 8.10 8.07 8.07 27 105  S  
ITW 5.40 5.70 5.37 96.85 1 67  S   250 ITW 13.20 13.80 8.00 13.50 0 259  S  
ITW 2.45 2.75 2.50 91.12 51 185  S   260 ITW 20.10 23.00 12.90 21.55 0 118  S  
ITW 0.90 1.15 1.00 85.39 2 1081  S   270 ITW 28.40 31.80 21.71 30.10 0 172  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.