Options Chain for ITT INC COM (ITT) - $187.76 as of 3/16/2026 11:13:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 56.90 | 60.30 | 58.60 | % | 0.45 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 135.00 | 51.70 | 55.30 | 53.50 | % | 0.40 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 140.00 | 46.50 | 50.30 | 48.40 | % | 0.35 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 145.00 | 41.70 | 45.30 | 43.50 | % | 0.30 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 150.00 | 36.60 | 40.30 | 38.45 | % | 0.26 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 155.00 | 31.60 | 35.30 | 33.45 | % | 0.22 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 160.00 | 27.10 | 29.40 | 28.25 | 44.78 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 22.20 | 24.80 | 23.50 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 170.00 | 17.20 | 20.10 | 18.65 | 20.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 12.40 | 15.20 | 13.80 | 28.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.15 | 2/13/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 7.60 | 10.60 | 9.10 | % | 0.05 | 0 | 0 | 0.68 | 0.86 | 0.03 | -0.29 | 3/16/2026 4:00:04 PM EST | |||
| 185.00 | 3.50 | 7.50 | 5.50 | 22.40 | 0.00 | 0.00% | 0.03 | 0 | 506 | 0.70 | 0.68 | 0.04 | -0.41 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 0.80 | 4.20 | 2.50 | 17.40 | 0.00 | 0.00% | 0.01 | 0 | 794 | 0.39 | 0.44 | 0.05 | -0.41 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.67 | 0.21 | 0.04 | -0.29 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.08 | 0.02 | -0.15 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 1.12 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.46 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | -0.01 | 0.00 | -0.03 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | -0.04 | 0.01 | -0.15 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.74 | -0.14 | 0.03 | -0.29 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 4.30 | 2.18 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.32 | 0.04 | -0.41 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 190.00 | 1.75 | 5.80 | 3.78 | 10.12 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.37 | -0.56 | 0.05 | -0.41 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 195.00 | 6.00 | 9.20 | 7.60 | 7.40 | -4.07 | -35.49% | 0.04 | 1 | 102 | 0.67 | -0.79 | 0.04 | -0.29 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 10.40 | 13.10 | 11.75 | 13.36 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.70 | -0.92 | 0.02 | -0.15 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 210.00 | 20.30 | 22.90 | 21.60 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 3/16/2026 4:00:04 PM EST |
| 220.00 | 29.80 | 33.40 | 31.60 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 230.00 | 39.80 | 43.80 | 41.80 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 240.00 | 49.80 | 53.80 | 51.80 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 250.00 | 59.80 | 63.80 | 61.80 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 260.00 | 69.80 | 73.80 | 71.80 | % | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 79.80 | 83.80 | 81.80 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |