Options Chain for ITT INC COM (ITT) - $193.71 as of 3/26/2026 7:09:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 51.60 | 55.10 | 53.35 | % | 0.40 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 140.00 | 47.10 | 50.30 | 48.70 | % | 0.35 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 145.00 | 42.40 | 45.60 | 44.00 | % | 0.30 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 150.00 | 37.80 | 41.10 | 39.45 | % | 0.26 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 155.00 | 33.00 | 36.60 | 34.80 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 160.00 | 28.70 | 32.40 | 30.55 | % | 0.19 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.08 | 3/26/2026 3:59:52 PM EST | |||
| 165.00 | 24.40 | 28.00 | 26.20 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 3/26/2026 3:59:52 PM EST | |||
| 170.00 | 20.60 | 24.50 | 22.55 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.10 | 3/26/2026 3:59:52 PM EST | |||
| 175.00 | 17.00 | 20.50 | 18.75 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.11 | 3/26/2026 3:59:52 PM EST | |||
| 180.00 | 13.60 | 17.50 | 15.55 | % | 0.09 | 0 | 0 | 0.41 | 0.64 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 185.00 | 11.40 | 14.50 | 12.95 | % | 0.07 | 0 | 0 | 0.41 | 0.57 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 190.00 | 8.80 | 12.00 | 10.40 | % | 0.05 | 0 | 0 | 0.40 | 0.51 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 195.00 | 6.50 | 9.50 | 8.00 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 200.00 | 4.80 | 8.00 | 6.40 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.01 | -0.11 | 3/26/2026 3:59:52 PM EST | |||
| 210.00 | 1.95 | 4.90 | 3.43 | 4.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | 0.24 | 0.01 | -0.09 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 220.00 | 0.15 | 3.70 | 1.93 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.00 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 155.00 | 0.30 | 3.50 | 1.90 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.01 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 160.00 | 0.95 | 4.00 | 2.48 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.08 | 3/26/2026 3:59:52 PM EST | |||
| 165.00 | 2.65 | 4.90 | 3.78 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.09 | 3/26/2026 3:59:52 PM EST | |||
| 170.00 | 3.80 | 6.10 | 4.95 | % | 0.03 | 0 | 0 | 0.44 | -0.25 | 0.01 | -0.10 | 3/26/2026 3:59:52 PM EST | |||
| 175.00 | 4.90 | 7.50 | 6.20 | % | 0.04 | 0 | 0 | 0.43 | -0.30 | 0.01 | -0.11 | 3/26/2026 3:59:52 PM EST | |||
| 180.00 | 6.40 | 9.30 | 7.85 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 185.00 | 8.30 | 11.00 | 9.65 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 190.00 | 10.60 | 13.50 | 12.05 | % | 0.06 | 0 | 0 | 0.40 | -0.49 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 195.00 | 13.50 | 16.40 | 14.95 | % | 0.08 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.12 | 3/26/2026 3:59:52 PM EST | |||
| 200.00 | 15.90 | 18.90 | 17.40 | % | 0.09 | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.11 | 3/26/2026 3:59:52 PM EST | |||
| 210.00 | 23.30 | 27.00 | 25.15 | % | 0.12 | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.09 | 3/26/2026 3:59:52 PM EST | |||
| 220.00 | 31.80 | 35.30 | 33.55 | % | 0.15 | 0 | 0 | 0.50 | -0.86 | 0.01 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 230.00 | 41.10 | 44.40 | 42.75 | % | 0.19 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 240.00 | 51.00 | 55.10 | 53.05 | % | 0.22 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 250.00 | 60.90 | 64.90 | 62.90 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 260.00 | 70.90 | 75.10 | 73.00 | % | 0.28 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 270.00 | 80.90 | 85.10 | 83.00 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 280.00 | 90.90 | 95.00 | 92.95 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |