Options Chain for ITT INC COM (ITT) - $183.52 as of 11/26/2025 3:13:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 102.30 | 106.20 | 104.25 | % | 1.30 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 97.30 | 101.20 | 99.25 | 102.30 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 92.40 | 96.20 | 94.30 | % | 1.05 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 87.40 | 91.30 | 89.35 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 100.00 | 82.40 | 86.30 | 84.35 | % | 0.84 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 105.00 | 77.50 | 81.40 | 79.45 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 110.00 | 72.50 | 76.40 | 74.45 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 115.00 | 67.50 | 71.50 | 69.50 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 120.00 | 62.60 | 66.50 | 64.55 | 50.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 57.60 | 61.60 | 59.60 | 53.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 52.70 | 56.60 | 54.65 | % | 0.42 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 135.00 | 47.80 | 51.70 | 49.75 | % | 0.37 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 140.00 | 43.20 | 46.80 | 45.00 | 49.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 38.40 | 42.00 | 40.20 | 42.40 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.58 | 0.98 | 0.00 | -0.02 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 33.60 | 37.20 | 35.40 | 29.42 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.02 | 10/27/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 28.60 | 32.50 | 30.55 | 30.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.49 | 0.95 | 0.01 | -0.03 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 24.00 | 28.00 | 26.00 | 30.96 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | 0.91 | 0.01 | -0.04 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 19.60 | 23.40 | 21.50 | 15.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | 0.85 | 0.01 | -0.06 | 8/13/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 15.90 | 19.50 | 17.70 | 16.52 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.30 | 0.79 | 0.01 | -0.07 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 12.20 | 16.00 | 14.10 | 12.52 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.30 | 0.71 | 0.02 | -0.08 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 8.50 | 12.50 | 10.50 | 11.00 | -8.45 | -43.45% | 0.06 | 1 | 7 | 0.28 | 0.62 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 5.70 | 9.50 | 7.60 | 8.10 | +1.30 | +19.12% | 0.04 | 2 | 7 | 0.27 | 0.52 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 190.00 | 3.50 | 7.30 | 5.40 | 5.74 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.27 | 0.42 | 0.02 | -0.08 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 1.30 | 5.50 | 3.40 | 3.97 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.31 | 0.02 | -0.07 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 200.00 | 0.35 | 4.20 | 2.28 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.21 | 0.02 | -0.05 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 3.00 | 1.50 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.09 | 0.01 | -0.03 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.03 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 8/8/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.60 | -0.02 | 0.00 | -0.02 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.03 | 0.00 | -0.02 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 3.10 | 1.55 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.05 | 0.01 | -0.03 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 3.30 | 1.65 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.09 | 0.01 | -0.04 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.40 | 3.70 | 2.05 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.15 | 0.01 | -0.06 | 11/18/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.70 | 4.80 | 2.75 | 5.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.21 | 0.01 | -0.07 | 9/15/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 2.60 | 5.40 | 4.00 | 8.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.29 | 0.02 | -0.08 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 3.80 | 7.50 | 5.65 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | -0.38 | 0.02 | -0.08 | 11/10/2025 | 11/26/2025 3:59:59 PM EST |
| 185.00 | 6.90 | 8.90 | 7.90 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.02 | -0.08 | 11/26/2025 3:59:59 PM EST | |||
| 190.00 | 8.60 | 12.00 | 10.30 | 7.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | -0.58 | 0.02 | -0.08 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 11.70 | 15.50 | 13.60 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.02 | -0.07 | 11/26/2025 3:59:59 PM EST | |||
| 200.00 | 15.40 | 19.30 | 17.35 | % | 0.09 | 0 | 0 | 0.35 | -0.79 | 0.02 | -0.05 | 11/26/2025 3:59:59 PM EST | |||
| 210.00 | 24.60 | 27.80 | 26.20 | % | 0.12 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 220.00 | 34.10 | 38.00 | 36.05 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 230.00 | 44.10 | 48.00 | 46.05 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 240.00 | 54.20 | 57.90 | 56.05 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 250.00 | 64.20 | 68.00 | 66.10 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 260.00 | 74.20 | 78.00 | 76.10 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |