Options Chain for ITT INC COM (ITT) - $128.71 as of 3/31/2025 4:18:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.20 | 60.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 52.20 | 55.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 46.80 | 50.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 42.20 | 45.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 37.20 | 40.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 32.20 | 35.50 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 28.20 | 30.50 | 48.72 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 3/31/2025 2:58:59 PM EST |
| 105.00 | 22.60 | 25.60 | 38.65 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.97 | 0.00 | -0.04 | 2/6/2025 | 3/31/2025 2:58:59 PM EST |
| 110.00 | 17.90 | 20.40 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.06 | 3/31/2025 2:58:59 PM EST | |||
| 115.00 | 13.30 | 16.20 | 21.44 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.87 | 0.01 | -0.10 | 3/19/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 9.90 | 11.40 | % | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.11 | 3/31/2025 2:58:59 PM EST | |||
| 125.00 | 6.30 | 8.00 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.66 | 0.03 | -0.13 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 3.20 | 4.40 | 2.75 | -0.92 | -25.07% | 10 | 1 | 0.38 | 0.48 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 1.25 | 2.65 | 6.60 | 0.00 | 0.00% | 0 | 1,700 | 0.39 | 0.30 | 0.03 | -0.11 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 0.55 | 1.60 | 3.94 | 0.00 | 0.00% | 0 | 968 | 0.39 | 0.18 | 0.02 | -0.09 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 0.00 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.09 | 0.02 | -0.06 | 3/10/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 0.00 | 1.30 | 0.53 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.05 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.72 | 0.02 | 0.00 | -0.02 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 0.00 | 1.35 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:58:59 PM EST |
| 170.00 | 0.00 | 1.30 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:58:59 PM EST |
| 175.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 98 | 1.02 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:59 PM EST |
| 180.00 | 0.00 | 1.30 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 2:58:59 PM EST |
| 185.00 | 0.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:58:59 PM EST |
| 190.00 | 0.00 | 1.30 | 2.17 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 2:58:59 PM EST |
| 195.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 0.00 | 1.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 1.25 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.30 | % | 2 | 0 | 0.85 | -0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST | |
| 110.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.06 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 115.00 | 0.45 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.13 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 120.00 | 0.90 | 2.50 | 1.07 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.21 | 0.02 | -0.11 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 125.00 | 1.85 | 2.95 | 2.94 | +0.73 | +33.04% | 796 | 356 | 0.37 | -0.34 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 130.00 | 4.00 | 5.20 | 4.90 | +1.00 | +25.65% | 8 | 18 | 0.37 | -0.52 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 135.00 | 7.10 | 8.70 | 8.19 | +0.68 | +9.06% | 794 | 702 | 0.36 | -0.70 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 140.00 | 10.70 | 12.50 | 4.80 | 0.00 | 0.00% | 0 | 39 | 0.50 | -0.82 | 0.02 | -0.09 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 145.00 | 15.00 | 17.10 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.91 | 0.02 | -0.06 | 2/13/2025 | 3/31/2025 2:58:59 PM EST |
| 150.00 | 20.10 | 21.90 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.95 | 0.01 | -0.03 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 155.00 | 24.20 | 27.70 | 13.70 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.98 | 0.00 | -0.02 | 12/20/2024 | 3/31/2025 2:58:59 PM EST |
| 160.00 | 29.10 | 32.90 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.99 | 0.00 | -0.01 | 12/16/2024 | 3/31/2025 2:58:59 PM EST |
| 165.00 | 34.10 | 38.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 170.00 | 39.10 | 42.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 175.00 | 44.10 | 48.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 180.00 | 49.10 | 53.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 185.00 | 54.10 | 57.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 190.00 | 59.40 | 62.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 195.00 | 64.10 | 68.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 200.00 | 69.10 | 72.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 210.00 | 79.10 | 83.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |