Options Chain for ITT INC COM (ITT) - $215.80 as of 4/10/2026 6:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 128.90 | 132.50 | 130.70 | % | 1.54 | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 123.90 | 127.50 | 125.70 | % | 1.40 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 95.00 | 118.90 | 122.50 | 120.70 | % | 1.27 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 100.00 | 113.90 | 117.50 | 115.70 | % | 1.16 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 105.00 | 108.90 | 112.60 | 110.75 | % | 1.05 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 110.00 | 103.90 | 107.00 | 105.45 | 99.50 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 115.00 | 98.90 | 102.50 | 100.70 | % | 0.88 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 93.90 | 97.40 | 95.65 | 89.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 125.00 | 88.90 | 92.50 | 90.70 | % | 0.73 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 84.40 | 87.20 | 85.80 | 79.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 135.00 | 78.90 | 81.50 | 80.20 | 74.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 140.00 | 73.90 | 77.10 | 75.50 | 69.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 145.00 | 68.90 | 72.00 | 70.45 | 64.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:04 PM EST |
| 150.00 | 63.90 | 67.00 | 65.45 | % | 0.44 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 155.00 | 58.90 | 62.60 | 60.75 | % | 0.39 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 53.90 | 56.50 | 55.20 | % | 0.35 | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 48.90 | 52.00 | 50.45 | % | 0.31 | 0 | 14 | 2.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 170.00 | 43.90 | 46.90 | 45.40 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 175.00 | 38.90 | 42.00 | 40.45 | % | 0.23 | 0 | 16 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 180.00 | 33.90 | 36.90 | 35.40 | 27.71 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 185.00 | 28.90 | 32.00 | 30.45 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 545 | 1.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:04 PM EST |
| 190.00 | 23.90 | 27.00 | 25.45 | 24.53 | -1.71 | -6.52% | 0.13 | 1 | 141 | 1.52 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 195.00 | 19.30 | 22.30 | 20.80 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 291 | 1.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 200.00 | 14.00 | 17.10 | 15.55 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 100 | 1.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 210.00 | 4.70 | 7.50 | 6.10 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.67 | 0.81 | 0.04 | -0.37 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 1.90 | 1.00 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.39 | 0.24 | 0.05 | -0.44 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.43 | -89.59% | 0.00 | 26 | 524 | 0.48 | 0.01 | 0.01 | -0.03 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 4.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2,003 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.76 | -0.19 | 0.04 | -0.37 | 4/10/2026 | 4/15/2026 4:00:04 PM EST |
| 220.00 | 4.00 | 7.00 | 5.50 | % | 0.03 | 0 | 0 | 0.70 | -0.76 | 0.05 | -0.44 | 4/15/2026 4:00:04 PM EST | |||
| 230.00 | 13.00 | 16.20 | 14.60 | % | 0.06 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.03 | 4/15/2026 4:00:04 PM EST | |||
| 240.00 | 23.00 | 26.20 | 24.60 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 250.00 | 32.60 | 36.20 | 34.40 | % | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 260.00 | 42.60 | 46.10 | 44.35 | % | 0.17 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |