Options Chain for ITT INC COM (ITT) - $195.86 as of 7/27/2026 8:02:39 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 | 56.50 | 59.10 | 57.80 | % | 0.41 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 145.00 | 51.60 | 54.30 | 52.95 | % | 0.37 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 47.00 | 49.70 | 48.35 | % | 0.32 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 42.50 | 45.30 | 43.90 | % | 0.28 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 37.60 | 40.70 | 39.15 | % | 0.24 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 33.50 | 36.10 | 34.80 | % | 0.21 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.06 | 7/27/2026 3:59:53 PM EST | |||
| 170.00 | 29.40 | 31.90 | 30.65 | % | 0.18 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.07 | 7/27/2026 3:59:53 PM EST | |||
| 175.00 | 25.10 | 27.80 | 26.45 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 180.00 | 21.80 | 24.80 | 23.30 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 185.00 | 18.00 | 21.30 | 19.65 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.01 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 190.00 | 14.70 | 17.30 | 16.00 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.40 | 0.63 | 0.01 | -0.11 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 195.00 | 11.70 | 14.40 | 13.05 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.57 | 0.01 | -0.11 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 200.00 | 9.30 | 12.40 | 10.85 | % | 0.05 | 0 | 0 | 0.40 | 0.50 | 0.01 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 210.00 | 5.40 | 8.20 | 6.80 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.39 | 0.36 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 220.00 | 2.90 | 5.80 | 4.35 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 230.00 | 1.55 | 4.10 | 2.83 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.17 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 240.00 | 0.80 | 3.20 | 2.00 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 250.00 | 0.45 | 2.80 | 1.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.07 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.04 | 0.00 | -0.02 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.60 | 0.80 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 3 | 0.61 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.03 | 7/27/2026 3:59:53 PM EST | |||
| 155.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 160.00 | 0.25 | 2.50 | 1.38 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 165.00 | 1.35 | 2.60 | 1.98 | 2.27 | % | 0.01 | 1 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 170.00 | 1.95 | 3.50 | 2.73 | 3.17 | % | 0.02 | 1 | 0 | 0.42 | -0.15 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:53 PM EST | |
| 175.00 | 2.70 | 4.10 | 3.40 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.08 | 7/27/2026 3:59:53 PM EST | |||
| 180.00 | 3.50 | 6.60 | 5.05 | % | 0.03 | 0 | 0 | 0.41 | -0.25 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 185.00 | 5.00 | 8.10 | 6.55 | % | 0.04 | 0 | 0 | 0.41 | -0.30 | 0.01 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 190.00 | 6.60 | 9.40 | 8.00 | % | 0.04 | 0 | 0 | 0.39 | -0.37 | 0.01 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 195.00 | 9.00 | 12.20 | 10.60 | % | 0.05 | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 200.00 | 12.10 | 13.50 | 12.80 | % | 0.06 | 0 | 0 | 0.39 | -0.50 | 0.01 | -0.11 | 7/27/2026 3:59:53 PM EST | |||
| 210.00 | 17.50 | 20.00 | 18.75 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.01 | -0.10 | 7/27/2026 3:59:53 PM EST | |||
| 220.00 | 25.20 | 27.00 | 26.10 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.01 | -0.09 | 7/27/2026 3:59:53 PM EST | |||
| 230.00 | 33.50 | 36.30 | 34.90 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.07 | 7/27/2026 3:59:53 PM EST | |||
| 240.00 | 42.60 | 45.40 | 44.00 | % | 0.18 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 7/27/2026 3:59:53 PM EST | |||
| 250.00 | 52.20 | 54.60 | 53.40 | % | 0.21 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.04 | 7/27/2026 3:59:53 PM EST | |||
| 260.00 | 61.50 | 64.10 | 62.80 | % | 0.24 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 270.00 | 71.90 | 73.90 | 72.90 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:53 PM EST | |||
| 280.00 | 81.40 | 84.50 | 82.95 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST | |||
| 290.00 | 91.50 | 94.50 | 93.00 | % | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:53 PM EST |