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   0.158 0.159 242.75 4.95
 
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 21.60 24.80 30.93 26.25 0 9  S   220 ITW 0.00 2.25 0.45 0.00 0 79  S  
ITW 13.20 14.50 9.00 16.50 0 133  S   230 ITW 0.35 0.55 0.55 0.10 10 143  S  
ITW 5.50 6.00 4.00 7.75 8 63  S   240 ITW 2.20 2.30 2.20 1.19 126 715  S  
ITW 0.35 1.35 1.20 2.22 17 743  S   250 ITW 7.40 8.30 12.80 5.50 0 126  S  
ITW 0.10 0.35 0.22 0.33 1 493  S   260 ITW 16.50 19.20 10.70 13.45 0 0  S  
ITW 0.05 0.10 0.20 0.02 0 592  S   270 ITW 25.40 29.30 28.75 22.99 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 22.20 25.20 17.20 42.12 0 2  S   220 ITW 0.40 0.65 0.75 0.00 2 13  S  
ITW 14.40 15.60 10.70 33.03 0 16  S   230 ITW 1.25 1.60 1.95 0.02 73 139  S  
ITW 7.00 7.40 5.50 24.07 16 95  S   240 ITW 3.80 4.20 7.00 0.19 0 48  S  
ITW 2.35 2.70 1.45 15.71 2 52  S   250 ITW 7.80 10.90 10.50 0.95 0 32  S  
ITW 0.40 1.05 0.37 8.79 1 43  S   260 ITW 16.30 19.00 0.00 3.14 0 0  S  
ITW 0.00 2.25 0.33 4.05 0 13  S   270 ITW 25.70 29.60 0.00 7.52 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 26.30 28.10 21.90 108.37 0 11  S   220 ITW 0.95 2.10 3.10 1.52 0 72  S  
ITW 17.40 20.20 13.60 102.26 0 21  S   230 ITW 3.40 3.90 4.37 3.65 78 227  S  
ITW 11.50 12.10 11.50 96.15 2 51  S   240 ITW 6.50 6.90 8.30 6.70 0 123  S  
ITW 6.40 6.90 5.80 90.04 3 68  S   250 ITW 10.30 13.40 8.00 11.85 0 259  S  
ITW 3.10 3.50 2.75 83.93 28 216  S   260 ITW 17.00 20.10 12.90 18.55 0 118  S  
ITW 0.80 2.90 0.70 77.83 0 1075  S   270 ITW 26.10 29.30 21.71 0.00 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.