Options Chain for ITT INC COM (ITT) - $200.93 as of 5/27/2026 2:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 79.30 | 83.60 | 81.45 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 120.00 | 74.50 | 78.60 | 76.55 | % | 0.64 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 125.00 | 69.40 | 73.70 | 71.55 | % | 0.57 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 64.60 | 68.80 | 66.70 | % | 0.51 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 135.00 | 59.70 | 63.90 | 61.80 | % | 0.46 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 140.00 | 55.40 | 59.00 | 57.20 | % | 0.41 | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 145.00 | 50.60 | 54.20 | 52.40 | % | 0.36 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 150.00 | 45.90 | 49.50 | 47.70 | 54.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 5/12/2026 | 5/27/2026 4:00:06 PM EST |
| 155.00 | 41.30 | 44.80 | 43.05 | % | 0.28 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.06 | 5/27/2026 4:00:06 PM EST | |||
| 160.00 | 36.50 | 40.00 | 38.25 | % | 0.24 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.07 | 5/27/2026 4:00:06 PM EST | |||
| 165.00 | 32.20 | 35.60 | 33.90 | 50.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.08 | 5/5/2026 | 5/27/2026 4:00:06 PM EST |
| 170.00 | 27.80 | 31.40 | 29.60 | 28.14 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.39 | 0.85 | 0.01 | -0.09 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 175.00 | 23.60 | 27.00 | 25.30 | % | 0.14 | 0 | 4 | 0.39 | 0.80 | 0.01 | -0.10 | 5/27/2026 4:00:06 PM EST | |||
| 180.00 | 19.60 | 23.20 | 21.40 | % | 0.12 | 0 | 11 | 0.38 | 0.75 | 0.01 | -0.10 | 5/27/2026 4:00:06 PM EST | |||
| 185.00 | 16.40 | 19.30 | 17.85 | 42.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.38 | 0.69 | 0.01 | -0.11 | 5/6/2026 | 5/27/2026 4:00:06 PM EST |
| 190.00 | 13.40 | 16.30 | 14.85 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 2,153 | 0.39 | 0.63 | 0.01 | -0.11 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 195.00 | 10.50 | 12.90 | 11.70 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 712 | 0.37 | 0.56 | 0.01 | -0.11 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 200.00 | 7.90 | 9.20 | 8.55 | 6.45 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.34 | 0.48 | 0.02 | -0.11 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 210.00 | 4.80 | 5.40 | 5.10 | 5.05 | -1.45 | -22.31% | 0.02 | 4 | 184 | 0.34 | 0.33 | 0.01 | -0.10 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 220.00 | 2.00 | 3.30 | 2.65 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | 0.22 | 0.01 | -0.08 | 5/14/2026 | 5/27/2026 4:00:06 PM EST |
| 230.00 | 1.35 | 2.15 | 1.75 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.36 | 0.15 | 0.01 | -0.07 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 240.00 | 0.70 | 2.70 | 1.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | 0.09 | 0.01 | -0.05 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.52 | 0.05 | 0.00 | -0.03 | 5/6/2026 | 5/27/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.03 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.02 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.00 | -0.03 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 155.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.00 | -0.06 | 5/27/2026 4:00:06 PM EST | |||
| 160.00 | 0.60 | 2.40 | 1.50 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.09 | 0.00 | -0.07 | 5/13/2026 | 5/27/2026 4:00:06 PM EST |
| 165.00 | 1.10 | 3.10 | 2.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.12 | 0.01 | -0.08 | 4/22/2026 | 5/27/2026 4:00:06 PM EST |
| 170.00 | 1.75 | 3.50 | 2.63 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.15 | 0.01 | -0.09 | 4/9/2026 | 5/27/2026 4:00:06 PM EST |
| 175.00 | 2.55 | 4.30 | 3.43 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.40 | -0.20 | 0.01 | -0.10 | 5/19/2026 | 5/27/2026 4:00:06 PM EST |
| 180.00 | 3.40 | 5.40 | 4.40 | % | 0.02 | 0 | 19 | 0.39 | -0.25 | 0.01 | -0.10 | 5/27/2026 4:00:06 PM EST | |||
| 185.00 | 4.60 | 6.90 | 5.75 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.38 | -0.31 | 0.01 | -0.11 | 5/13/2026 | 5/27/2026 4:00:06 PM EST |
| 190.00 | 6.30 | 9.20 | 7.75 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.38 | -0.37 | 0.01 | -0.11 | 5/18/2026 | 5/27/2026 4:00:06 PM EST |
| 195.00 | 8.90 | 10.10 | 9.50 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.36 | -0.44 | 0.01 | -0.11 | 4/15/2026 | 5/27/2026 4:00:06 PM EST |
| 200.00 | 10.60 | 12.80 | 11.70 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.34 | -0.52 | 0.02 | -0.11 | 5/26/2026 | 5/27/2026 4:00:06 PM EST |
| 210.00 | 17.20 | 18.90 | 18.05 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.34 | -0.67 | 0.01 | -0.10 | 4/14/2026 | 5/27/2026 4:00:06 PM EST |
| 220.00 | 24.30 | 27.60 | 25.95 | 31.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.32 | -0.78 | 0.01 | -0.08 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 230.00 | 33.90 | 36.50 | 35.20 | 22.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.85 | 0.01 | -0.07 | 4/10/2026 | 5/27/2026 4:00:06 PM EST |
| 240.00 | 42.30 | 45.90 | 44.10 | % | 0.18 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.05 | 5/27/2026 4:00:06 PM EST | |||
| 250.00 | 52.00 | 55.70 | 53.85 | % | 0.22 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 260.00 | 61.90 | 65.40 | 63.65 | % | 0.24 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 270.00 | 71.80 | 75.30 | 73.55 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 280.00 | 81.80 | 85.30 | 83.55 | % | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:06 PM EST |