Options Chain for ITT INC COM (ITT) - $173.82 as of 12/15/2025 1:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 52.00 | 56.00 | 54.00 | % | 0.45 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 125.00 | 47.00 | 51.00 | 49.00 | % | 0.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 130.00 | 42.00 | 46.00 | 44.00 | % | 0.34 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 135.00 | 37.10 | 41.10 | 39.10 | % | 0.29 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 140.00 | 32.10 | 36.10 | 34.10 | % | 0.24 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 145.00 | 27.20 | 30.80 | 29.00 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 150.00 | 22.20 | 25.70 | 23.95 | % | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 155.00 | 17.30 | 20.80 | 19.05 | % | 0.12 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 12/15/2025 3:59:51 PM EST | |||
| 160.00 | 12.60 | 15.40 | 14.00 | 12.24 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.85 | 0.96 | 0.01 | -0.09 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 8.00 | 10.90 | 9.45 | % | 0.06 | 0 | 0 | 0.73 | 0.89 | 0.02 | -0.18 | 12/15/2025 3:59:51 PM EST | |||
| 170.00 | 3.50 | 7.10 | 5.30 | 4.27 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.67 | 0.72 | 0.05 | -0.31 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 0.65 | 4.00 | 2.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.38 | 0.45 | 0.06 | -0.34 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.58 | 0.19 | 0.04 | -0.23 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 1,521 | 0.47 | 0.05 | 0.02 | -0.09 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.04 | 0.01 | -0.09 | 11/3/2025 | 12/15/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.64 | -0.11 | 0.02 | -0.18 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.80 | 1.40 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.28 | 0.05 | -0.31 | 11/6/2025 | 12/15/2025 3:59:51 PM EST |
| 175.00 | 1.65 | 4.90 | 3.28 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 573 | 0.37 | -0.55 | 0.06 | -0.34 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 180.00 | 5.20 | 7.70 | 6.45 | 11.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.55 | -0.81 | 0.04 | -0.23 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 185.00 | 9.80 | 12.20 | 11.00 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.65 | -0.95 | 0.02 | -0.09 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 190.00 | 14.30 | 17.70 | 16.00 | % | 0.08 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 12/15/2025 3:59:51 PM EST | |||
| 195.00 | 19.40 | 22.70 | 21.05 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 200.00 | 24.40 | 27.70 | 26.05 | % | 0.13 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 210.00 | 34.00 | 38.00 | 36.00 | % | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 220.00 | 44.00 | 48.00 | 46.00 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 230.00 | 54.00 | 58.00 | 56.00 | % | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 240.00 | 64.00 | 68.00 | 66.00 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 250.00 | 74.00 | 78.00 | 76.00 | % | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 260.00 | 84.00 | 88.00 | 86.00 | % | 0.33 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |