Options Chain for ITT INC COM (ITT) - $153.00 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 60.60 | 65.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 55.60 | 59.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 50.70 | 54.40 | 53.45 | 0.00 | 0.00% | 0 | 30 | 1.13 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 45.70 | 49.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 40.70 | 44.50 | 43.07 | 0.00 | 0.00% | 0 | 45 | 0.89 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 35.00 | 39.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 30.40 | 34.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 125.00 | 25.50 | 29.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 130.00 | 20.50 | 25.30 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 135.00 | 16.40 | 19.40 | 20.79 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.95 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 11.00 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 37 | 0.18 | 0.88 | 0.02 | -0.05 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 8.10 | 9.70 | 8.60 | -2.98 | -25.74% | 5 | 591 | 0.23 | 0.77 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 4.20 | 6.10 | 5.10 | -0.90 | -15.00% | 1 | 426 | 0.21 | 0.61 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 1.90 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 1,033 | 0.20 | 0.43 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 0.45 | 1.75 | 2.50 | 0.00 | 0.00% | 0 | 102 | 0.20 | 0.26 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 165.00 | 0.60 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 133 | 0.33 | 0.14 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 0.00 | 2.45 | % | 0 | 0 | 0.47 | 0.06 | 0.01 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 130.00 | 0.05 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.02 | 10/29/2024 | 11/20/2024 3:59:51 PM EST |
| 135.00 | 0.10 | 1.70 | 3.30 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.05 | 0.01 | -0.03 | 11/1/2024 | 11/20/2024 3:59:51 PM EST |
| 140.00 | 0.75 | 1.10 | 0.62 | 0.00 | 0.00% | 0 | 148 | 0.32 | -0.12 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 145.00 | 1.45 | 2.75 | 1.95 | +0.15 | +8.34% | 16 | 513 | 0.30 | -0.23 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 150.00 | 2.80 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 18 | 0.25 | -0.39 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 155.00 | 5.00 | 7.00 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.57 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 160.00 | 6.60 | 11.40 | % | 0 | 0 | 0.24 | -0.74 | 0.03 | -0.06 | 11/20/2024 3:59:51 PM EST | |||
| 165.00 | 11.10 | 15.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.04 | 10/29/2024 | 11/20/2024 3:59:51 PM EST |
| 170.00 | 15.90 | 20.50 | % | 0 | 0 | 0.47 | -0.94 | 0.01 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 175.00 | 20.60 | 25.40 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 180.00 | 25.80 | 30.50 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 185.00 | 30.80 | 35.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 190.00 | 35.80 | 39.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 195.00 | 40.80 | 45.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 200.00 | 45.80 | 49.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 210.00 | 55.80 | 59.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |