Options Chain for ITT INC COM (ITT) - $128.71 as of 3/28/2025 8:12:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 47.30 | 51.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 42.40 | 46.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 37.50 | 41.30 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 32.60 | 36.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 27.80 | 31.80 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 22.60 | 27.40 | % | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 18.20 | 23.00 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 13.80 | 18.40 | % | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 10.30 | 14.00 | % | 0 | 0 | 0.31 | 0.75 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 6.70 | 9.60 | % | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 4.30 | 7.80 | % | 0 | 0 | 0.32 | 0.53 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 1.95 | 5.70 | % | 0 | 0 | 0.31 | 0.40 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 1.90 | 2.35 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.27 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.95 | 1.25 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.16 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.70 | % | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.90 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.60 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.10 | 1.10 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.15 | 2.50 | % | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.30 | 2.60 | % | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.55 | 2.95 | % | 0 | 0 | 0.36 | -0.17 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 1.15 | 5.00 | % | 0 | 0 | 0.38 | -0.25 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 2.25 | 6.00 | % | 0 | 0 | 0.34 | -0.35 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 4.40 | 8.10 | 2.70 | 0.00 | 0.00% | 0 | 14 | 0.33 | -0.47 | 0.02 | -0.08 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 8.80 | 9.60 | 5.30 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.60 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 10.40 | 14.90 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.73 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 15.60 | 17.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 19.00 | 23.60 | % | 0 | 0 | 0.38 | -0.91 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 24.30 | 28.30 | % | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 29.50 | 33.30 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 34.30 | 38.30 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 39.40 | 43.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 44.40 | 48.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 49.40 | 53.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 54.40 | 58.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 59.30 | 63.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |