Options Chain for ITT INC COM (ITT) - $190.95 as of 6/9/2026 7:54:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 50.80 | 54.20 | 52.50 | % | 0.38 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 145.00 | 45.80 | 49.40 | 47.60 | % | 0.33 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 150.00 | 40.80 | 44.30 | 42.55 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 155.00 | 35.90 | 39.10 | 37.50 | % | 0.24 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 6/9/2026 3:59:38 PM EST | |||
| 160.00 | 31.00 | 34.20 | 32.60 | % | 0.20 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 6/9/2026 3:59:38 PM EST | |||
| 165.00 | 26.10 | 29.20 | 27.65 | % | 0.17 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.07 | 6/9/2026 3:59:38 PM EST | |||
| 170.00 | 21.40 | 24.50 | 22.95 | % | 0.14 | 0 | 0 | 0.84 | 0.93 | 0.01 | -0.13 | 6/9/2026 3:59:38 PM EST | |||
| 175.00 | 16.70 | 20.00 | 18.35 | 17.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | 0.88 | 0.01 | -0.17 | 6/5/2026 | 6/9/2026 3:59:38 PM EST |
| 180.00 | 12.20 | 15.00 | 13.60 | % | 0.08 | 0 | 0 | 0.63 | 0.81 | 0.02 | -0.22 | 6/9/2026 3:59:38 PM EST | |||
| 185.00 | 8.90 | 10.60 | 9.75 | % | 0.05 | 0 | 0 | 0.44 | 0.72 | 0.02 | -0.25 | 6/9/2026 3:59:38 PM EST | |||
| 190.00 | 5.60 | 7.00 | 6.30 | % | 0.03 | 0 | 0 | 0.43 | 0.58 | 0.03 | -0.28 | 6/9/2026 3:59:38 PM EST | |||
| 195.00 | 3.40 | 4.40 | 3.90 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | 0.43 | 0.03 | -0.28 | 5/29/2026 | 6/9/2026 3:59:38 PM EST |
| 200.00 | 1.85 | 2.70 | 2.28 | 5.16 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.43 | 0.31 | 0.03 | -0.27 | 5/22/2026 | 6/9/2026 3:59:38 PM EST |
| 210.00 | 0.10 | 2.60 | 1.35 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.50 | 0.16 | 0.01 | -0.23 | 5/28/2026 | 6/9/2026 3:59:38 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.62 | 0.08 | 0.01 | -0.14 | 5/27/2026 | 6/9/2026 3:59:38 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.03 | 0.00 | -0.07 | 5/14/2026 | 6/9/2026 3:59:38 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 6/9/2026 3:59:38 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 6/9/2026 3:59:38 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:38 PM EST |
| 270.00 | 0.00 | 0.85 | 0.43 | 0.15 | % | 0.00 | 2 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:38 PM EST | |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 6/9/2026 3:59:38 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 3:59:38 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.04 | 0.00 | -0.07 | 5/18/2026 | 6/9/2026 3:59:38 PM EST |
| 170.00 | 0.25 | 1.25 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.07 | 0.01 | -0.13 | 5/27/2026 | 6/9/2026 3:59:38 PM EST |
| 175.00 | 0.55 | 1.50 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.12 | 0.01 | -0.17 | 5/22/2026 | 6/9/2026 3:59:38 PM EST |
| 180.00 | 0.70 | 1.95 | 1.33 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.19 | 0.02 | -0.22 | 5/28/2026 | 6/9/2026 3:59:38 PM EST |
| 185.00 | 1.80 | 2.65 | 2.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.42 | -0.28 | 0.02 | -0.25 | 5/26/2026 | 6/9/2026 3:59:38 PM EST |
| 190.00 | 3.20 | 4.20 | 3.70 | 5.49 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.39 | -0.42 | 0.03 | -0.28 | 6/2/2026 | 6/9/2026 3:59:38 PM EST |
| 195.00 | 5.50 | 6.60 | 6.05 | 6.40 | -0.60 | -8.58% | 0.03 | 1 | 4 | 0.37 | -0.57 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:38 PM EST |
| 200.00 | 9.00 | 10.00 | 9.50 | 10.95 | 0.00 | 0.00% | 0.05 | 0 | 694 | 0.37 | -0.69 | 0.03 | -0.27 | 5/19/2026 | 6/9/2026 3:59:38 PM EST |
| 210.00 | 16.40 | 19.70 | 18.05 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.84 | 0.01 | -0.23 | 5/19/2026 | 6/9/2026 3:59:38 PM EST |
| 220.00 | 26.60 | 29.60 | 28.10 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.84 | -0.92 | 0.01 | -0.14 | 5/6/2026 | 6/9/2026 3:59:38 PM EST |
| 230.00 | 35.80 | 39.50 | 37.65 | % | 0.16 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.07 | 6/9/2026 3:59:38 PM EST | |||
| 240.00 | 45.70 | 49.50 | 47.60 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 6/9/2026 3:59:38 PM EST | |||
| 250.00 | 55.90 | 59.50 | 57.70 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 6/9/2026 3:59:38 PM EST | |||
| 260.00 | 66.60 | 69.50 | 68.05 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 270.00 | 76.50 | 79.50 | 78.00 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 280.00 | 86.50 | 89.50 | 88.00 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 290.00 | 95.80 | 99.50 | 97.65 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 300.00 | 106.30 | 109.50 | 107.90 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 310.00 | 116.40 | 119.50 | 117.95 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 320.00 | 125.80 | 129.50 | 127.65 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST | |||
| 330.00 | 136.10 | 139.50 | 137.80 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:38 PM EST |