Options Chain for ITT INC COM (ITT) - $186.80 as of 7/5/2026 9:35:35 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 | 46.20 | 50.30 | 48.25 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 145.00 | 41.50 | 45.50 | 43.50 | % | 0.30 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 150.00 | 36.90 | 41.00 | 38.95 | % | 0.26 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 155.00 | 32.40 | 36.50 | 34.45 | 43.06 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 160.00 | 28.30 | 32.10 | 30.20 | % | 0.19 | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.08 | 7/2/2026 3:59:53 PM EST | |||
| 165.00 | 24.00 | 27.90 | 25.95 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.01 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 170.00 | 20.00 | 24.00 | 22.00 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.10 | 7/2/2026 3:59:53 PM EST | |||
| 175.00 | 17.00 | 19.90 | 18.45 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.11 | 7/2/2026 3:59:53 PM EST | |||
| 180.00 | 13.40 | 16.60 | 15.00 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.01 | -0.11 | 7/2/2026 3:59:53 PM EST | |||
| 185.00 | 10.70 | 13.10 | 11.90 | % | 0.06 | 0 | 0 | 0.39 | 0.56 | 0.01 | -0.12 | 7/2/2026 3:59:53 PM EST | |||
| 190.00 | 8.80 | 10.60 | 9.70 | 9.30 | % | 0.05 | 659 | 0 | 0.39 | 0.49 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:53 PM EST | |
| 195.00 | 6.40 | 9.30 | 7.85 | 7.60 | -5.10 | -40.16% | 0.04 | 10 | 3 | 0.40 | 0.42 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 200.00 | 4.80 | 7.50 | 6.15 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.40 | 0.36 | 0.01 | -0.11 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 210.00 | 2.65 | 4.50 | 3.58 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.24 | 0.01 | -0.09 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 220.00 | 0.75 | 3.90 | 2.33 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.40 | 0.16 | 0.01 | -0.07 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.04 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 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 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.04 | 7/2/2026 3:59:53 PM EST | |||
| 150.00 | 0.35 | 3.30 | 1.83 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.06 | 7/2/2026 3:59:53 PM EST | |||
| 155.00 | 0.45 | 3.20 | 1.83 | % | 0.01 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.07 | 7/2/2026 3:59:53 PM EST | |||
| 160.00 | 0.90 | 3.90 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.15 | 0.01 | -0.08 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 165.00 | 1.70 | 4.90 | 3.30 | % | 0.02 | 0 | 0 | 0.42 | -0.19 | 0.01 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 170.00 | 3.30 | 5.80 | 4.55 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.01 | -0.10 | 7/2/2026 3:59:53 PM EST | |||
| 175.00 | 5.00 | 7.60 | 6.30 | 4.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.43 | -0.30 | 0.01 | -0.11 | 6/22/2026 | 7/2/2026 3:59:53 PM EST |
| 180.00 | 6.10 | 8.90 | 7.50 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.40 | -0.37 | 0.01 | -0.11 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 185.00 | 9.30 | 11.20 | 10.25 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 500 | 0.42 | -0.43 | 0.01 | -0.12 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 190.00 | 10.80 | 12.80 | 11.80 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.51 | 0.01 | -0.12 | 6/23/2026 | 7/2/2026 3:59:53 PM EST |
| 195.00 | 14.50 | 16.80 | 15.65 | 16.60 | +4.50 | +37.19% | 0.08 | 2 | 8 | 0.41 | -0.58 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 200.00 | 17.70 | 19.90 | 18.80 | 15.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.40 | -0.64 | 0.01 | -0.11 | 6/24/2026 | 7/2/2026 3:59:53 PM EST |
| 210.00 | 24.40 | 28.00 | 26.20 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.09 | 7/2/2026 3:59:53 PM EST | |||
| 220.00 | 33.00 | 36.50 | 34.75 | % | 0.16 | 0 | 0 | 0.50 | -0.84 | 0.01 | -0.07 | 7/2/2026 3:59:53 PM EST | |||
| 230.00 | 42.10 | 45.80 | 43.95 | % | 0.19 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.05 | 7/2/2026 3:59:53 PM EST | |||
| 240.00 | 51.70 | 55.40 | 53.55 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 250.00 | 61.10 | 65.50 | 63.30 | % | 0.25 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 260.00 | 71.10 | 75.40 | 73.25 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 270.00 | 81.10 | 85.40 | 83.25 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 280.00 | 91.10 | 95.40 | 93.25 | % | 0.33 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 290.00 | 101.10 | 105.40 | 103.25 | % | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:53 PM EST |