Options Chain for ITT INC COM (ITT) - $204.65 as of 8/5/2026 2:38:45 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 | 64.20 | 68.30 | 66.25 | % | 0.47 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/5/2026 1:59:10 PM EST | |||
| 145.00 | 59.50 | 63.40 | 61.45 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 8/5/2026 1:59:10 PM EST | |||
| 150.00 | 55.00 | 58.50 | 56.75 | % | 0.38 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 8/5/2026 1:59:10 PM EST | |||
| 155.00 | 49.80 | 53.70 | 51.75 | % | 0.33 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 8/5/2026 1:59:10 PM EST | |||
| 160.00 | 45.50 | 49.00 | 47.25 | % | 0.30 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.04 | 8/5/2026 1:59:10 PM EST | |||
| 165.00 | 41.00 | 44.10 | 42.55 | % | 0.26 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.04 | 8/5/2026 1:59:10 PM EST | |||
| 170.00 | 36.50 | 39.70 | 38.10 | % | 0.22 | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.05 | 8/5/2026 1:59:10 PM EST | |||
| 175.00 | 32.00 | 35.50 | 33.75 | % | 0.19 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.07 | 8/5/2026 1:59:10 PM EST | |||
| 180.00 | 28.00 | 30.90 | 29.45 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.01 | -0.09 | 8/5/2026 1:59:10 PM EST | |||
| 185.00 | 24.80 | 26.10 | 25.45 | % | 0.14 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.10 | 8/5/2026 1:59:10 PM EST | |||
| 190.00 | 20.90 | 22.50 | 21.70 | 13.60 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.45 | 0.72 | 0.01 | -0.11 | 7/20/2026 | 8/5/2026 1:59:10 PM EST |
| 195.00 | 17.30 | 19.10 | 18.20 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | 0.66 | 0.01 | -0.12 | 7/16/2026 | 8/5/2026 1:59:10 PM EST |
| 200.00 | 14.10 | 16.10 | 15.10 | 14.40 | % | 0.08 | 3,501 | 0 | 0.43 | 0.60 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 1:59:10 PM EST | |
| 210.00 | 9.10 | 11.10 | 10.10 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 95 | 0.42 | 0.47 | 0.01 | -0.13 | 8/4/2026 | 8/5/2026 1:59:10 PM EST |
| 220.00 | 5.40 | 7.30 | 6.35 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.01 | -0.12 | 8/5/2026 1:59:10 PM EST | |||
| 230.00 | 3.00 | 4.70 | 3.85 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.24 | 0.01 | -0.10 | 7/20/2026 | 8/5/2026 1:59:10 PM EST |
| 240.00 | 1.50 | 3.00 | 2.25 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.08 | 8/5/2026 1:59:10 PM EST | |||
| 250.00 | 0.85 | 3.30 | 2.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.10 | 0.01 | -0.06 | 7/16/2026 | 8/5/2026 1:59:10 PM EST |
| 260.00 | 0.25 | 2.65 | 1.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.06 | 0.00 | -0.04 | 7/16/2026 | 8/5/2026 1:59:10 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 8/5/2026 1:59:10 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 8/5/2026 1:59:10 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 8/5/2026 1:59:10 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 8/5/2026 1:59:10 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 8/5/2026 1:59:10 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.02 | 8/5/2026 1:59:10 PM EST | |||
| 155.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.03 | 0.00 | -0.03 | 7/28/2026 | 8/5/2026 1:59:10 PM EST |
| 160.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.05 | 0.00 | -0.04 | 7/29/2026 | 8/5/2026 1:59:10 PM EST |
| 165.00 | 0.60 | 1.80 | 1.20 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.07 | 0.00 | -0.04 | 7/27/2026 | 8/5/2026 1:59:10 PM EST |
| 170.00 | 1.20 | 3.70 | 2.45 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.10 | 0.01 | -0.05 | 7/27/2026 | 8/5/2026 1:59:10 PM EST |
| 175.00 | 1.65 | 2.85 | 2.25 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.07 | 8/5/2026 1:59:10 PM EST | |||
| 180.00 | 2.50 | 3.80 | 3.15 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.44 | -0.18 | 0.01 | -0.09 | 8/4/2026 | 8/5/2026 1:59:10 PM EST |
| 185.00 | 3.90 | 4.90 | 4.40 | 5.08 | -0.97 | -16.04% | 0.02 | 4,000 | 4,004 | 0.45 | -0.23 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:10 PM EST |
| 190.00 | 5.30 | 6.20 | 5.75 | 6.53 | % | 0.03 | 4,056 | 0 | 0.44 | -0.28 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:10 PM EST | |
| 195.00 | 6.70 | 7.90 | 7.30 | 8.00 | % | 0.04 | 116 | 0 | 0.44 | -0.34 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:10 PM EST | |
| 200.00 | 8.60 | 9.80 | 9.20 | 9.70 | % | 0.05 | 45 | 0 | 0.43 | -0.40 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 1:59:10 PM EST | |
| 210.00 | 13.30 | 14.70 | 14.00 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.01 | -0.13 | 8/5/2026 1:59:10 PM EST | |||
| 220.00 | 18.80 | 21.20 | 20.00 | % | 0.09 | 0 | 0 | 0.40 | -0.66 | 0.01 | -0.12 | 8/5/2026 1:59:10 PM EST | |||
| 230.00 | 26.60 | 28.60 | 27.60 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.01 | -0.10 | 8/5/2026 1:59:10 PM EST | |||
| 240.00 | 34.00 | 37.40 | 35.70 | % | 0.15 | 0 | 0 | 0.42 | -0.85 | 0.01 | -0.08 | 8/5/2026 1:59:10 PM EST | |||
| 250.00 | 43.50 | 46.50 | 45.00 | % | 0.18 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 8/5/2026 1:59:10 PM EST | |||
| 260.00 | 52.50 | 56.10 | 54.30 | % | 0.21 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.04 | 8/5/2026 1:59:10 PM EST | |||
| 270.00 | 62.50 | 66.00 | 64.25 | % | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 8/5/2026 1:59:10 PM EST | |||
| 280.00 | 72.20 | 75.60 | 73.90 | % | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 8/5/2026 1:59:10 PM EST | |||
| 290.00 | 82.20 | 86.40 | 84.30 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/5/2026 1:59:10 PM EST |