Options Chain for ITT INC COM (ITT) - $151.50 as of 5/30/2025 5:33:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.60 | 77.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 68.50 | 72.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 63.70 | 67.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 58.60 | 62.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 53.60 | 57.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 48.60 | 52.40 | 50.40 | 0.00 | 0.00% | 0 | 30 | 1.35 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 43.60 | 47.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 38.60 | 42.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 33.60 | 37.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 28.70 | 32.80 | 30.46 | 0.00 | 0.00% | 0 | 45 | 0.88 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 23.40 | 27.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 130.00 | 19.60 | 22.60 | 21.95 | 0.00 | 0.00% | 0 | 1,606 | 0.66 | 0.98 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 13.90 | 17.30 | 10.00 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.95 | 0.01 | -0.02 | 4/25/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 10.10 | 13.10 | 12.00 | 0.00 | 0.00% | 0 | 643 | 0.45 | 0.86 | 0.02 | -0.05 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 6.80 | 8.20 | 4.70 | 0.00 | 0.00% | 0 | 165 | 0.29 | 0.74 | 0.03 | -0.07 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 2.80 | 5.50 | 3.10 | -2.00 | -39.22% | 10 | 15 | 0.27 | 0.54 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.75 | 2.15 | 1.65 | -0.21 | -11.29% | 2 | 1,127 | 0.22 | 0.32 | 0.04 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.20 | 1.55 | 1.84 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.15 | 0.03 | -0.05 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.06 | 0.01 | -0.03 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.70 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.70 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.02 | 0.00 | -0.01 | 4/22/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 217 | 0.46 | -0.05 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 610 | 0.28 | -0.14 | 0.02 | -0.05 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 1.30 | 2.20 | 1.46 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.26 | 0.03 | -0.07 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 3.10 | 3.80 | 3.80 | -0.90 | -19.15% | 12 | 15 | 0.26 | -0.46 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 5.50 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.68 | 0.04 | -0.07 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 8.90 | 11.80 | % | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.05 | 5/30/2025 3:59:52 PM EST | |||
| 165.00 | 12.90 | 16.80 | % | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 170.00 | 17.70 | 21.70 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 175.00 | 22.80 | 26.70 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 180.00 | 27.80 | 31.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 185.00 | 32.80 | 36.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |