Options Chain for ITT INC COM (ITT) - $187.06 as of 10/30/2025 8:48:33 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 | 66.00 | 69.90 | 67.95 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 61.00 | 65.00 | 63.00 | % | 0.50 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 56.00 | 60.10 | 58.05 | % | 0.45 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 51.10 | 55.30 | 53.20 | % | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 46.20 | 49.90 | 48.05 | % | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 41.30 | 44.80 | 43.05 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 150.00 | 36.50 | 39.60 | 38.05 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 31.80 | 34.90 | 33.35 | % | 0.22 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 27.20 | 30.20 | 28.70 | 33.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.38 | 0.93 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 165.00 | 22.60 | 25.90 | 24.25 | % | 0.15 | 0 | 0 | 0.40 | 0.89 | 0.01 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 18.30 | 21.70 | 20.00 | 24.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.83 | 0.01 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 14.60 | 17.60 | 16.10 | 22.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | 0.76 | 0.02 | -0.06 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 180.00 | 11.00 | 14.60 | 12.80 | 16.30 | +9.50 | +139.71% | 0.07 | 500 | 1,400 | 0.31 | 0.67 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 185.00 | 7.80 | 10.50 | 9.15 | 8.55 | 0.00 | 0.00% | 0.05 | 0 | 1,501 | 0.28 | 0.58 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 190.00 | 5.10 | 8.50 | 6.80 | % | 0.04 | 0 | 0 | 0.28 | 0.48 | 0.02 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 195.00 | 3.00 | 6.40 | 4.70 | 7.60 | +5.60 | +280.00% | 0.02 | 500 | 4 | 0.27 | 0.39 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 200.00 | 1.30 | 5.40 | 3.35 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | 0.30 | 0.02 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 210.00 | 0.90 | 2.70 | 1.80 | 1.50 | -1.50 | -50.00% | 0.01 | 9 | 9 | 0.29 | 0.17 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.75 | 1.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.08 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 170.00 | 0.15 | 4.50 | 2.33 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.17 | 0.01 | -0.05 | 10/17/2025 | 10/30/2025 3:59:56 PM EST |
| 175.00 | 2.65 | 3.80 | 3.23 | % | 0.02 | 0 | 0 | 0.30 | -0.24 | 0.02 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 180.00 | 2.85 | 6.60 | 4.73 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.02 | -0.07 | 10/30/2025 3:59:56 PM EST | |||
| 185.00 | 4.60 | 7.80 | 6.20 | 4.90 | % | 0.03 | 1 | 0 | 0.28 | -0.42 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 190.00 | 7.60 | 10.10 | 8.85 | % | 0.05 | 0 | 0 | 0.28 | -0.52 | 0.02 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 195.00 | 10.00 | 13.50 | 11.75 | % | 0.06 | 0 | 0 | 0.28 | -0.61 | 0.02 | -0.08 | 10/30/2025 3:59:56 PM EST | |||
| 200.00 | 13.30 | 16.60 | 14.95 | % | 0.07 | 0 | 0 | 0.27 | -0.70 | 0.02 | -0.07 | 10/30/2025 3:59:56 PM EST | |||
| 210.00 | 21.60 | 25.20 | 23.40 | % | 0.11 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 220.00 | 31.00 | 34.70 | 32.85 | % | 0.15 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 230.00 | 40.70 | 44.70 | 42.70 | % | 0.19 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 240.00 | 50.60 | 54.70 | 52.65 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 250.00 | 60.70 | 64.70 | 62.70 | % | 0.25 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 260.00 | 70.70 | 74.70 | 72.70 | % | 0.28 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |