Options Chain for ITT INC COM (ITT) - $143.29 as of 5/5/2025 8:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.50 | 70.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 61.50 | 65.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 56.50 | 60.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 51.60 | 55.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 46.60 | 50.90 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 42.00 | 46.00 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 36.80 | 41.20 | % | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 31.90 | 36.30 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 27.50 | 31.40 | % | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 23.30 | 26.70 | % | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 18.20 | 21.90 | % | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 14.30 | 17.60 | 11.70 | 0.00 | 0.00% | 0 | 1,630 | 0.36 | 0.81 | 0.02 | -0.06 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 10.30 | 13.70 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.73 | 0.02 | -0.06 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 7.50 | 9.30 | 6.00 | 0.00 | 0.00% | 0 | 2,500 | 0.32 | 0.61 | 0.02 | -0.07 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 4.00 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 165 | 0.27 | 0.49 | 0.02 | -0.08 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 2.10 | 5.20 | 2.58 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.38 | 0.02 | -0.08 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.55 | 4.20 | % | 0 | 0 | 0.30 | 0.31 | 0.02 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.35 | 2.40 | % | 0 | 0 | 0.29 | 0.24 | 0.02 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.20 | 1.90 | % | 0 | 0 | 0.31 | 0.19 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.10 | 1.75 | % | 0 | 0 | 0.34 | 0.14 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.05 | 1.60 | % | 0 | 0 | 0.36 | 0.11 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.07 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.05 | 1.65 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.05 | 1.75 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.15 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.05 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 1.45 | % | 0 | 0 | 0.44 | -0.07 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.25 | 1.15 | % | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 0.65 | 1.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.14 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.70 | 3.30 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.19 | 0.02 | -0.06 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 2.70 | 3.10 | 3.18 | 0.00 | 0.00% | 0 | 617 | 0.32 | -0.27 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 3.60 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.39 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 4.80 | 8.20 | % | 0 | 0 | 0.28 | -0.51 | 0.02 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 8.30 | 11.70 | % | 0 | 0 | 0.30 | -0.62 | 0.02 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 11.20 | 15.20 | % | 0 | 0 | 0.40 | -0.69 | 0.02 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 15.30 | 19.10 | % | 0 | 0 | 0.41 | -0.76 | 0.02 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 20.60 | 22.80 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 25.30 | 28.50 | % | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 29.70 | 33.70 | % | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 34.70 | 38.80 | % | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 39.70 | 43.70 | % | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST |