Options Chain for ITT INC COM (ITT) - $202.01 as of 11/5/2026 7:20:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 54.10 | 59.00 | 56.55 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 150.00 | 49.10 | 54.00 | 51.55 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 11/4/2026 4:00:03 PM EST | |||
| 155.00 | 44.10 | 49.00 | 46.55 | % | 0.30 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 11/4/2026 4:00:03 PM EST | |||
| 160.00 | 39.50 | 44.40 | 41.95 | % | 0.26 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 11/4/2026 4:00:03 PM EST | |||
| 165.00 | 35.20 | 38.50 | 36.85 | % | 0.22 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.08 | 11/4/2026 4:00:03 PM EST | |||
| 170.00 | 30.60 | 33.80 | 32.20 | 27.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.82 | 0.96 | 0.01 | -0.12 | 10/20/2026 | 11/4/2026 4:00:03 PM EST |
| 175.00 | 26.20 | 29.20 | 27.70 | % | 0.16 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.15 | 11/4/2026 4:00:03 PM EST | |||
| 180.00 | 22.30 | 24.90 | 23.60 | % | 0.13 | 0 | 0 | 0.21 | 0.90 | 0.01 | -0.19 | 11/4/2026 4:00:03 PM EST | |||
| 185.00 | 17.90 | 20.90 | 19.40 | % | 0.10 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.23 | 11/4/2026 4:00:03 PM EST | |||
| 190.00 | 14.10 | 17.30 | 15.70 | % | 0.08 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.26 | 11/4/2026 4:00:03 PM EST | |||
| 195.00 | 10.90 | 13.50 | 12.20 | 12.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | 0.71 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 200.00 | 9.20 | 10.90 | 10.05 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.42 | 0.62 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 210.00 | 4.90 | 5.60 | 5.25 | 4.82 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.42 | 0.43 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 220.00 | 0.35 | 3.40 | 1.88 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.35 | 0.25 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 230.00 | 0.30 | 3.40 | 1.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.37 | 0.12 | 0.01 | -0.09 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | 0.05 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.02 | 11/4/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.03 | 10/22/2026 | 11/4/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.05 | 11/4/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.06 | 11/4/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 3.70 | 1.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.02 | 0.00 | -0.08 | 10/14/2026 | 11/4/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 1.75 | 0.90 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.04 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 4.10 | 2.05 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.06 | 0.01 | -0.15 | 10/22/2026 | 11/4/2026 4:00:03 PM EST |
| 180.00 | 1.30 | 3.60 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.61 | -0.10 | 0.01 | -0.19 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 185.00 | 1.75 | 4.90 | 3.33 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 4,024 | 0.63 | -0.15 | 0.01 | -0.23 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 190.00 | 2.80 | 4.60 | 3.70 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.56 | -0.22 | 0.02 | -0.26 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 195.00 | 4.10 | 7.50 | 5.80 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.60 | -0.29 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 200.00 | 6.50 | 8.50 | 7.50 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 614 | 0.58 | -0.38 | 0.02 | -0.28 | 11/4/2026 | 11/4/2026 4:00:03 PM EST |
| 210.00 | 11.90 | 14.40 | 13.15 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.62 | -0.57 | 0.02 | -0.25 | 11/3/2026 | 11/4/2026 4:00:03 PM EST |
| 220.00 | 19.70 | 22.50 | 21.10 | % | 0.10 | 0 | 0 | 0.73 | -0.75 | 0.01 | -0.17 | 11/4/2026 4:00:03 PM EST | |||
| 230.00 | 28.50 | 31.30 | 29.90 | % | 0.13 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.09 | 11/4/2026 4:00:03 PM EST | |||
| 240.00 | 37.90 | 40.80 | 39.35 | % | 0.16 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 11/4/2026 4:00:03 PM EST | |||
| 250.00 | 46.50 | 51.40 | 48.95 | % | 0.20 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 11/4/2026 4:00:03 PM EST | |||
| 260.00 | 56.50 | 61.40 | 58.95 | % | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/4/2026 4:00:03 PM EST | |||
| 270.00 | 66.50 | 71.40 | 68.95 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 280.00 | 76.50 | 81.40 | 78.95 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 290.00 | 86.50 | 91.40 | 88.95 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST | |||
| 300.00 | 96.50 | 101.40 | 98.95 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:03 PM EST |