Options Chain for ITT INC COM (ITT) - $194.37 as of 10/27/2026 9:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 48.40 | 51.80 | 50.10 | % | 0.35 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 10/27/2026 3:59:50 PM EST | |||
| 150.00 | 43.50 | 46.70 | 45.10 | % | 0.30 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.06 | 10/27/2026 3:59:50 PM EST | |||
| 155.00 | 38.70 | 41.90 | 40.30 | % | 0.26 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.07 | 10/27/2026 3:59:50 PM EST | |||
| 160.00 | 34.60 | 36.90 | 35.75 | % | 0.22 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.11 | 10/27/2026 3:59:50 PM EST | |||
| 165.00 | 29.40 | 32.60 | 31.00 | % | 0.19 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.11 | 10/27/2026 3:59:50 PM EST | |||
| 170.00 | 25.10 | 27.90 | 26.50 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.59 | 0.86 | 0.01 | -0.14 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 175.00 | 21.30 | 23.50 | 22.40 | % | 0.13 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.15 | 10/27/2026 3:59:50 PM EST | |||
| 180.00 | 17.30 | 19.40 | 18.35 | % | 0.10 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.17 | 10/27/2026 3:59:50 PM EST | |||
| 185.00 | 13.30 | 15.90 | 14.60 | % | 0.08 | 0 | 0 | 0.46 | 0.69 | 0.02 | -0.17 | 10/27/2026 3:59:50 PM EST | |||
| 190.00 | 10.10 | 12.70 | 11.40 | % | 0.06 | 0 | 0 | 0.45 | 0.60 | 0.02 | -0.18 | 10/27/2026 3:59:50 PM EST | |||
| 195.00 | 6.90 | 9.80 | 8.35 | 12.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | 0.51 | 0.02 | -0.17 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 200.00 | 4.50 | 7.50 | 6.00 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | 0.41 | 0.02 | -0.16 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 210.00 | 1.40 | 4.10 | 2.75 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | 0.22 | 0.02 | -0.12 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 220.00 | 0.10 | 3.20 | 1.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.41 | 0.11 | 0.01 | -0.08 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 230.00 | 0.10 | 1.55 | 0.83 | 0.35 | -0.18 | -33.97% | 0.00 | 5 | 18 | 0.43 | 0.05 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.02 | 0.00 | -0.02 | 10/12/2026 | 10/27/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 10/27/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.06 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.07 | 10/27/2026 3:59:50 PM EST | |||
| 160.00 | 0.10 | 1.75 | 0.93 | % | 0.01 | 0 | 0 | 0.51 | -0.08 | 0.01 | -0.11 | 10/27/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 3.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.10 | 0.01 | -0.11 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 170.00 | 0.85 | 3.60 | 2.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.14 | 0.01 | -0.14 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 175.00 | 1.90 | 3.30 | 2.60 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | -0.19 | 0.01 | -0.15 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 180.00 | 2.65 | 4.40 | 3.53 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.47 | -0.24 | 0.01 | -0.17 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 185.00 | 3.10 | 6.30 | 4.70 | 4.76 | -2.64 | -35.68% | 0.03 | 300 | 4,218 | 0.45 | -0.31 | 0.02 | -0.17 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 190.00 | 5.10 | 7.70 | 6.40 | 8.05 | 0.00 | 0.00% | 0.03 | 0 | 451 | 0.43 | -0.40 | 0.02 | -0.18 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 195.00 | 7.10 | 10.00 | 8.55 | 11.94 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.42 | -0.49 | 0.02 | -0.17 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 200.00 | 10.60 | 12.90 | 11.75 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 585 | 0.43 | -0.59 | 0.02 | -0.16 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 210.00 | 17.20 | 19.90 | 18.55 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.39 | -0.78 | 0.02 | -0.12 | 9/25/2026 | 10/27/2026 3:59:50 PM EST |
| 220.00 | 25.90 | 28.30 | 27.10 | % | 0.12 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.08 | 10/27/2026 3:59:50 PM EST | |||
| 230.00 | 34.70 | 37.60 | 36.15 | % | 0.16 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.05 | 10/27/2026 3:59:50 PM EST | |||
| 240.00 | 44.10 | 47.20 | 45.65 | % | 0.19 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:50 PM EST | |||
| 250.00 | 53.50 | 57.50 | 55.50 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:50 PM EST | |||
| 260.00 | 63.50 | 67.50 | 65.50 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 270.00 | 73.50 | 77.50 | 75.50 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 280.00 | 83.50 | 87.50 | 85.50 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 290.00 | 93.50 | 97.50 | 95.50 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 300.00 | 103.50 | 107.50 | 105.50 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST |