Options Chain for ITT INC COM (ITT) - $219.10 as of 4/24/2026 5:03:02 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 | 77.50 | 81.50 | 79.50 | % | 0.57 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 72.50 | 76.60 | 74.55 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 67.60 | 71.70 | 69.65 | % | 0.46 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 62.80 | 66.70 | 64.75 | % | 0.42 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 160.00 | 58.00 | 61.80 | 59.90 | % | 0.37 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 53.50 | 57.00 | 55.25 | % | 0.33 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 170.00 | 48.50 | 52.30 | 50.40 | % | 0.30 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 175.00 | 44.00 | 47.70 | 45.85 | % | 0.26 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 180.00 | 39.00 | 43.10 | 41.05 | % | 0.23 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 185.00 | 35.00 | 38.50 | 36.75 | % | 0.20 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 30.70 | 34.30 | 32.50 | % | 0.17 | 0 | 0 | 0.40 | 0.85 | 0.01 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 195.00 | 26.90 | 30.30 | 28.60 | % | 0.15 | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 200.00 | 22.40 | 26.30 | 24.35 | % | 0.12 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 210.00 | 15.90 | 19.00 | 17.45 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.01 | -0.11 | 4/24/2026 4:00:02 PM EST | |||
| 220.00 | 10.60 | 14.00 | 12.30 | 12.18 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | 0.52 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 230.00 | 5.20 | 9.50 | 7.35 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.01 | -0.11 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 2.50 | 6.10 | 4.30 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.33 | 0.26 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 250.00 | 0.20 | 3.90 | 2.05 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.01 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.09 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 180.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | 0.36 | -0.09 | 0.00 | -0.05 | 4/24/2026 4:00:02 PM EST | |||
| 185.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.01 | -0.07 | 4/24/2026 4:00:02 PM EST | |||
| 190.00 | 1.85 | 4.70 | 3.28 | % | 0.02 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.08 | 4/24/2026 4:00:02 PM EST | |||
| 195.00 | 2.00 | 5.50 | 3.75 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.01 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 200.00 | 2.90 | 6.70 | 4.80 | % | 0.02 | 0 | 0 | 0.37 | -0.24 | 0.01 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 210.00 | 5.70 | 9.80 | 7.75 | % | 0.04 | 0 | 0 | 0.36 | -0.35 | 0.01 | -0.11 | 4/24/2026 4:00:02 PM EST | |||
| 220.00 | 10.00 | 14.30 | 12.15 | % | 0.06 | 0 | 0 | 0.35 | -0.48 | 0.01 | -0.12 | 4/24/2026 4:00:02 PM EST | |||
| 230.00 | 15.60 | 19.70 | 17.65 | % | 0.08 | 0 | 0 | 0.33 | -0.61 | 0.01 | -0.11 | 4/24/2026 4:00:02 PM EST | |||
| 240.00 | 22.30 | 26.40 | 24.35 | % | 0.10 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.09 | 4/24/2026 4:00:02 PM EST | |||
| 250.00 | 30.20 | 34.40 | 32.30 | % | 0.13 | 0 | 0 | 0.40 | -0.84 | 0.01 | -0.06 | 4/24/2026 4:00:02 PM EST | |||
| 260.00 | 39.20 | 43.20 | 41.20 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 270.00 | 49.10 | 53.10 | 51.10 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 280.00 | 59.10 | 63.20 | 61.15 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 290.00 | 69.10 | 73.10 | 71.10 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 300.00 | 79.10 | 83.10 | 81.10 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 310.00 | 89.10 | 93.10 | 91.10 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 320.00 | 99.10 | 103.10 | 101.10 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 330.00 | 109.10 | 113.20 | 111.15 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |