Options Chain for ITT INC COM (ITT) - $147.35 as of 5/27/2025 3:12:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 84.90 | 88.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 80.00 | 83.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 75.10 | 78.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 69.70 | 73.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 64.80 | 69.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 59.90 | 64.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 95.00 | 54.80 | 59.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 100.00 | 49.90 | 54.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 44.90 | 49.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 40.10 | 44.30 | 25.20 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.99 | 0.00 | -0.01 | 4/2/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 35.30 | 39.10 | 37.25 | 0.00 | 0.00% | 0 | 140 | 0.65 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 30.30 | 34.20 | 32.20 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 26.80 | 29.20 | 27.65 | 0.00 | 0.00% | 0 | 143 | 0.50 | 0.95 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 22.30 | 24.30 | 22.95 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.92 | 0.01 | -0.03 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 18.30 | 18.90 | 13.40 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.86 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 14.00 | 14.70 | 5.00 | 0.00 | 0.00% | 0 | 52 | 0.30 | 0.79 | 0.02 | -0.05 | 4/17/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 10.30 | 10.70 | 6.40 | 0.00 | 0.00% | 0 | 29 | 0.27 | 0.70 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 7.00 | 7.40 | 7.27 | +1.97 | +37.17% | 804 | 13 | 0.26 | 0.58 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 4.40 | 4.80 | 4.40 | -0.10 | -2.23% | 3 | 13 | 0.25 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 2.50 | 2.80 | 2.60 | +0.80 | +44.45% | 4 | 13 | 0.24 | 0.31 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 0.00 | 3.10 | % | 0 | 0 | 0.24 | 0.20 | 0.02 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 170.00 | 0.65 | 0.80 | 0.80 | -3.60 | -81.82% | 2 | 1 | 0.24 | 0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 0.30 | 0.45 | % | 0 | 0 | 0.24 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 210.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 220.00 | 0.00 | 0.10 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.45 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.96 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 1.05 | 13.53 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.01 | 0.00 | -0.01 | 4/7/2025 | 5/27/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 1.30 | 0.01 | 0.00 | 0.00% | 0 | 354 | 0.51 | -0.02 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.95 | 6.60 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.05 | 0.01 | -0.02 | 4/17/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 1.15 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.08 | 0.01 | -0.03 | 4/1/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 0.90 | 1.95 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.14 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 0.95 | 4.00 | 2.30 | +0.15 | +6.98% | 1 | 1 | 0.29 | -0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 3.00 | 3.30 | 3.18 | -0.42 | -11.67% | 11 | 7 | 0.27 | -0.30 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 4.70 | 5.10 | 5.40 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.42 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 7.10 | 7.50 | 7.60 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.55 | 0.03 | -0.06 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 10.10 | 10.60 | % | 0 | 0 | 0.24 | -0.69 | 0.03 | -0.05 | 5/27/2025 2:58:54 PM EST | |||
| 165.00 | 13.00 | 14.70 | % | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 170.00 | 17.30 | 19.70 | % | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 175.00 | 22.30 | 25.30 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 180.00 | 26.60 | 30.30 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 185.00 | 31.50 | 35.60 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 190.00 | 36.60 | 40.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 195.00 | 41.40 | 45.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 200.00 | 46.40 | 50.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 210.00 | 56.50 | 60.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 220.00 | 66.40 | 70.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |