Cboe Global Markets

ITW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Illinois Tool Works Inc. (itw)

2025-05-20 16:00:00 ET (Delayed)
Bid: 
229.42
Ask: 
261.74
Vol: 
954,402
Last: 
249.94
Change: 
-1.77 (+-0.7032%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITW 220.000
27.08
+0
29.2
33.2
0
0.27
0.9549
0.0048
11
ITW 230.000
18.87
+0
20.1
22.9
0
0.23
0.9025
0.01
25
ITW 240.000
10.25
+0
12.3
13.2
0
0.2
0.7824
0.02
431
ITW 250.000
6
-0.65
5.4
7
45
0.2
0.5373
0.0312
764
ITW 260.000
1.5
-0.525
1.3
1.75
12
0.16
0.2365
0.0257
3142
ITW 270.000
0.49
+0.09
0.2
0.5
1
0.17
0.0782
0.0115
184
Fri Jun 20 2025
Strike
ITW 220.000
ITW 230.000
ITW 240.000
ITW 250.000
ITW 260.000
ITW 270.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ITW 220.000
0.4
+0
0.15
0.75
0
0.28
-0.0454
0.0048
181
ITW 230.000
0.62
+0
0.6
1.2
0
0.24
-0.0985
0.0102
2875
ITW 240.000
1.6
+0.075
1.6
1.95
1
0.2
-0.221
0.0204
1072
ITW 250.000
5
+0.95
4.5
5
80
0.18
-0.474
0.0323
352
ITW 260.000
10.13
-0.12
9.5
12.4
1
0.16
-0.7934
0.028
185
ITW 270.000
33.3
+0
18.8
22.1
0
0.22
-0.9766
0.013
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.