Options Chain for ITT INC COM (ITT) - $204.15 as of 2/24/2026 8:08:56 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 | 119.90 | 124.00 | 121.95 | % | 1.43 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 90.00 | 115.00 | 118.90 | 116.95 | % | 1.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 95.00 | 110.00 | 113.90 | 111.95 | % | 1.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 100.00 | 105.10 | 109.00 | 107.05 | % | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 105.00 | 100.10 | 104.00 | 102.05 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 110.00 | 95.10 | 98.80 | 96.95 | % | 0.88 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 115.00 | 90.10 | 94.00 | 92.05 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 120.00 | 85.20 | 89.30 | 87.25 | % | 0.73 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 125.00 | 80.20 | 84.20 | 82.20 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 130.00 | 75.30 | 79.40 | 77.35 | 75.22 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:26 PM EST |
| 135.00 | 70.10 | 74.20 | 72.15 | 51.60 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 2/24/2026 3:59:26 PM EST |
| 140.00 | 65.40 | 69.30 | 67.35 | 47.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 2/24/2026 3:59:26 PM EST |
| 145.00 | 60.50 | 64.40 | 62.45 | 46.80 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.74 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 2/24/2026 3:59:26 PM EST |
| 150.00 | 55.50 | 59.50 | 57.50 | 35.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 2/24/2026 3:59:26 PM EST |
| 155.00 | 50.70 | 53.50 | 52.10 | % | 0.34 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 160.00 | 46.00 | 48.60 | 47.30 | 32.20 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.52 | 0.98 | 0.00 | -0.02 | 10/31/2025 | 2/24/2026 3:59:26 PM EST |
| 165.00 | 41.20 | 43.80 | 42.50 | 33.50 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.49 | 0.96 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 3:59:26 PM EST |
| 170.00 | 36.10 | 39.40 | 37.75 | 13.96 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.03 | 12/17/2025 | 2/24/2026 3:59:26 PM EST |
| 175.00 | 31.40 | 34.70 | 33.05 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.44 | 0.91 | 0.01 | -0.05 | 12/18/2025 | 2/24/2026 3:59:26 PM EST |
| 180.00 | 27.10 | 29.80 | 28.45 | 24.28 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.40 | 0.89 | 0.01 | -0.06 | 2/11/2026 | 2/24/2026 3:59:26 PM EST |
| 185.00 | 22.60 | 25.30 | 23.95 | 9.48 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.25 | 0.85 | 0.01 | -0.07 | 1/9/2026 | 2/24/2026 3:59:26 PM EST |
| 190.00 | 18.50 | 21.10 | 19.80 | 19.83 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.26 | 0.80 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 195.00 | 15.10 | 17.30 | 16.20 | 15.40 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.27 | 0.74 | 0.01 | -0.08 | 2/17/2026 | 2/24/2026 3:59:26 PM EST |
| 200.00 | 11.40 | 13.70 | 12.55 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.26 | 0.66 | 0.02 | -0.09 | 1/22/2026 | 2/24/2026 3:59:26 PM EST |
| 210.00 | 6.50 | 8.10 | 7.30 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.26 | 0.48 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 220.00 | 1.85 | 4.40 | 3.13 | 3.40 | +0.20 | +6.25% | 0.01 | 3 | 58 | 0.23 | 0.29 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:26 PM EST |
| 230.00 | 0.45 | 2.10 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.23 | 0.14 | 0.01 | -0.04 | 2/9/2026 | 2/24/2026 3:59:26 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:26 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 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 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/24/2026 3:59:26 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/24/2026 3:59:26 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 2/24/2026 3:59:26 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 2/24/2026 3:59:26 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 2/24/2026 3:59:26 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | -0.01 | 0.00 | -0.01 | 1/28/2026 | 2/24/2026 3:59:26 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 160.00 | 0.00 | 1.80 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.54 | -0.02 | 0.00 | -0.02 | 2/5/2026 | 2/24/2026 3:59:26 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | -0.04 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 3:59:26 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.47 | -0.05 | 0.00 | -0.03 | 2/5/2026 | 2/24/2026 3:59:26 PM EST |
| 175.00 | 0.05 | 2.50 | 1.28 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.09 | 0.01 | -0.05 | 2/5/2026 | 2/24/2026 3:59:26 PM EST |
| 180.00 | 0.60 | 2.85 | 1.73 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.11 | 0.01 | -0.06 | 2/6/2026 | 2/24/2026 3:59:26 PM EST |
| 185.00 | 0.75 | 3.60 | 2.18 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.01 | -0.07 | 2/24/2026 3:59:26 PM EST | |||
| 190.00 | 1.90 | 3.40 | 2.65 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.20 | 0.01 | -0.08 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 195.00 | 3.30 | 4.10 | 3.70 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.26 | 0.01 | -0.08 | 2/23/2026 | 2/24/2026 3:59:26 PM EST |
| 200.00 | 4.40 | 6.20 | 5.30 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.34 | 0.02 | -0.09 | 2/20/2026 | 2/24/2026 3:59:26 PM EST |
| 210.00 | 9.00 | 10.30 | 9.65 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.52 | 0.02 | -0.09 | 2/18/2026 | 2/24/2026 3:59:26 PM EST |
| 220.00 | 14.90 | 17.60 | 16.25 | % | 0.07 | 0 | 0 | 0.28 | -0.71 | 0.02 | -0.07 | 2/24/2026 3:59:26 PM EST | |||
| 230.00 | 23.40 | 25.90 | 24.65 | % | 0.11 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.04 | 2/24/2026 3:59:26 PM EST | |||
| 240.00 | 32.20 | 35.40 | 33.80 | % | 0.14 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 2/24/2026 3:59:26 PM EST | |||
| 250.00 | 41.20 | 45.20 | 43.20 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:26 PM EST | |||
| 260.00 | 51.20 | 55.10 | 53.15 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:26 PM EST |