Options Chain for ITT INC COM (ITT) - $208.10 as of 8/24/2026 2:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 88.50 | 92.30 | 90.40 | % | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 83.70 | 87.40 | 85.55 | % | 0.71 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 78.60 | 82.30 | 80.45 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 130.00 | 73.70 | 77.50 | 75.60 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 135.00 | 68.70 | 72.40 | 70.55 | % | 0.52 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 140.00 | 63.80 | 67.50 | 65.65 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 145.00 | 58.90 | 62.70 | 60.80 | % | 0.42 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 150.00 | 54.00 | 57.70 | 55.85 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 155.00 | 49.60 | 52.40 | 51.00 | 52.89 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.58 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 8/24/2026 4:00:02 PM EST |
| 160.00 | 45.00 | 47.60 | 46.30 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 165.00 | 40.00 | 43.10 | 41.55 | % | 0.25 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 8/24/2026 4:00:02 PM EST | |||
| 170.00 | 35.30 | 38.40 | 36.85 | 33.68 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.49 | 0.96 | 0.00 | -0.03 | 6/26/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 30.40 | 33.70 | 32.05 | 36.09 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.44 | 0.94 | 0.01 | -0.05 | 5/14/2026 | 8/24/2026 4:00:02 PM EST |
| 180.00 | 26.10 | 29.20 | 27.65 | 27.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.12 | 0.90 | 0.01 | -0.06 | 3/24/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 22.40 | 25.20 | 23.80 | % | 0.13 | 0 | 0 | 0.20 | 0.86 | 0.01 | -0.07 | 8/24/2026 4:00:02 PM EST | |||
| 190.00 | 17.90 | 21.30 | 19.60 | 37.54 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.21 | 0.81 | 0.01 | -0.08 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 195.00 | 14.90 | 17.00 | 15.95 | 26.95 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.23 | 0.75 | 0.01 | -0.09 | 5/11/2026 | 8/24/2026 4:00:02 PM EST |
| 200.00 | 10.90 | 13.80 | 12.35 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.23 | 0.67 | 0.02 | -0.09 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 210.00 | 6.20 | 8.10 | 7.15 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.24 | 0.50 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 220.00 | 2.85 | 4.80 | 3.83 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.25 | 0.34 | 0.01 | -0.08 | 8/12/2026 | 8/24/2026 4:00:02 PM EST |
| 230.00 | 0.75 | 3.90 | 2.33 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | 0.23 | 0.01 | -0.06 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 1.35 | -2.25 | -62.50% | 0.01 | 1 | 5 | 0.40 | 0.14 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | 0.08 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.46 | 0.05 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 8/24/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/24/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 8/24/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 8/24/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 8/24/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.80 | 0.90 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 8/24/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.51 | -0.04 | 0.00 | -0.03 | 5/21/2026 | 8/24/2026 4:00:02 PM EST |
| 175.00 | 0.45 | 3.30 | 1.88 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.06 | 0.01 | -0.05 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 180.00 | 1.20 | 2.20 | 1.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.35 | -0.10 | 0.01 | -0.06 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 185.00 | 0.95 | 4.00 | 2.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.34 | -0.14 | 0.01 | -0.07 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 190.00 | 1.95 | 4.10 | 3.03 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.32 | -0.19 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 195.00 | 3.40 | 6.40 | 4.90 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.34 | -0.25 | 0.01 | -0.09 | 7/9/2026 | 8/24/2026 4:00:02 PM EST |
| 200.00 | 5.20 | 8.10 | 6.65 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.34 | -0.33 | 0.02 | -0.09 | 8/4/2026 | 8/24/2026 4:00:02 PM EST |
| 210.00 | 10.80 | 12.70 | 11.75 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.50 | 0.02 | -0.09 | 8/12/2026 | 8/24/2026 4:00:02 PM EST |
| 220.00 | 17.20 | 19.10 | 18.15 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.36 | -0.66 | 0.01 | -0.08 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 230.00 | 24.80 | 28.00 | 26.40 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.77 | 0.01 | -0.06 | 8/6/2026 | 8/24/2026 4:00:02 PM EST |
| 240.00 | 33.90 | 36.90 | 35.40 | % | 0.15 | 0 | 0 | 0.39 | -0.86 | 0.01 | -0.05 | 8/24/2026 4:00:02 PM EST | |||
| 250.00 | 43.70 | 46.00 | 44.85 | % | 0.18 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.03 | 8/24/2026 4:00:02 PM EST | |||
| 260.00 | 53.50 | 56.50 | 55.00 | 68.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.02 | 5/20/2026 | 8/24/2026 4:00:02 PM EST |
| 270.00 | 63.20 | 66.70 | 64.95 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 280.00 | 73.20 | 76.70 | 74.95 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 290.00 | 83.10 | 86.70 | 84.90 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 300.00 | 93.20 | 96.70 | 94.95 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 310.00 | 103.20 | 106.70 | 104.95 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |