Options Chain for ITT INC COM (ITT) - $183.08 as of 1/16/2026 10:55:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 62.20 | 66.30 | 64.25 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 125.00 | 57.20 | 61.30 | 59.25 | % | 0.47 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 130.00 | 52.30 | 56.40 | 54.35 | % | 0.42 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 135.00 | 47.40 | 51.40 | 49.40 | % | 0.37 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 140.00 | 42.40 | 46.50 | 44.45 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 145.00 | 37.40 | 41.10 | 39.25 | % | 0.27 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 150.00 | 32.50 | 36.30 | 34.40 | % | 0.23 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.01 | 1/16/2026 2:58:55 PM EST | |||
| 155.00 | 27.80 | 31.70 | 29.75 | % | 0.19 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.02 | 1/16/2026 2:58:55 PM EST | |||
| 160.00 | 23.10 | 26.80 | 24.95 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | 0.91 | 0.01 | -0.04 | 1/2/2026 | 1/16/2026 2:58:55 PM EST |
| 165.00 | 18.50 | 21.90 | 20.20 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.46 | 0.86 | 0.01 | -0.06 | 1/13/2026 | 1/16/2026 2:58:55 PM EST |
| 170.00 | 15.20 | 17.50 | 16.35 | 16.15 | +1.36 | +9.20% | 0.10 | 1 | 13 | 0.33 | 0.79 | 0.02 | -0.08 | 1/16/2026 | 1/16/2026 2:58:55 PM EST |
| 175.00 | 10.40 | 13.90 | 12.15 | 12.15 | +1.24 | +11.37% | 0.07 | 1 | 1 | 0.31 | 0.70 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 2:58:55 PM EST |
| 180.00 | 7.70 | 9.80 | 8.75 | 8.75 | -1.25 | -12.50% | 0.05 | 1 | 1,003 | 0.29 | 0.60 | 0.02 | -0.09 | 1/16/2026 | 1/16/2026 2:58:55 PM EST |
| 185.00 | 5.10 | 7.20 | 6.15 | 6.80 | 0.00 | 0.00% | 0.03 | 0 | 902 | 0.30 | 0.48 | 0.02 | -0.09 | 1/13/2026 | 1/16/2026 2:58:55 PM EST |
| 190.00 | 1.85 | 5.80 | 3.83 | % | 0.02 | 0 | 0 | 0.27 | 0.36 | 0.02 | -0.08 | 1/16/2026 2:58:55 PM EST | |||
| 195.00 | 0.50 | 4.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.27 | 0.24 | 0.02 | -0.07 | 1/15/2026 | 1/16/2026 2:58:55 PM EST |
| 200.00 | 0.00 | 3.10 | 1.55 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | 0.16 | 0.02 | -0.05 | 1/14/2026 | 1/16/2026 2:58:55 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.05 | 0.01 | -0.02 | 12/19/2025 | 1/16/2026 2:58:55 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 1/16/2026 2:58:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 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 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 150.00 | 0.00 | 2.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.01 | 12/19/2025 | 1/16/2026 2:58:55 PM EST |
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.01 | -0.02 | 1/16/2026 2:58:55 PM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | -0.09 | 0.01 | -0.04 | 12/19/2025 | 1/16/2026 2:58:55 PM EST |
| 165.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.06 | 1/16/2026 2:58:55 PM EST | |||
| 170.00 | 1.35 | 4.00 | 2.68 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 601 | 0.35 | -0.21 | 0.02 | -0.08 | 1/14/2026 | 1/16/2026 2:58:55 PM EST |
| 175.00 | 1.45 | 5.00 | 3.23 | 8.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.30 | 0.02 | -0.09 | 1/2/2026 | 1/16/2026 2:58:55 PM EST |
| 180.00 | 4.20 | 6.20 | 5.20 | % | 0.03 | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.09 | 1/16/2026 2:58:55 PM EST | |||
| 185.00 | 5.60 | 9.00 | 7.30 | % | 0.04 | 0 | 0 | 0.29 | -0.52 | 0.02 | -0.09 | 1/16/2026 2:58:55 PM EST | |||
| 190.00 | 7.50 | 11.50 | 9.50 | % | 0.05 | 0 | 0 | 0.26 | -0.64 | 0.02 | -0.08 | 1/16/2026 2:58:55 PM EST | |||
| 195.00 | 11.10 | 14.70 | 12.90 | % | 0.07 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.07 | 1/16/2026 2:58:55 PM EST | |||
| 200.00 | 15.10 | 18.70 | 16.90 | % | 0.08 | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.05 | 1/16/2026 2:58:55 PM EST | |||
| 210.00 | 24.30 | 28.20 | 26.25 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 1/16/2026 2:58:55 PM EST | |||
| 220.00 | 34.30 | 38.30 | 36.30 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/16/2026 2:58:55 PM EST | |||
| 230.00 | 44.30 | 48.30 | 46.30 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 240.00 | 54.30 | 58.30 | 56.30 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 250.00 | 64.30 | 68.30 | 66.30 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST | |||
| 260.00 | 74.30 | 78.30 | 76.30 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:55 PM EST |