Options Chain for ITT INC COM (ITT) - $158.97 as of 7/25/2025 12:52:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 63.20 | 67.30 | 65.25 | % | 0.69 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 58.20 | 62.40 | 60.30 | % | 0.60 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 105.00 | 53.10 | 57.20 | 55.15 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 110.00 | 48.10 | 52.30 | 50.20 | % | 0.46 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 115.00 | 43.50 | 47.30 | 45.40 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 120.00 | 38.60 | 42.30 | 40.45 | 38.48 | 0.00 | 0.00% | 0.34 | 0 | 41 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 125.00 | 33.20 | 37.10 | 35.15 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 130.00 | 28.70 | 32.30 | 30.50 | % | 0.23 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 135.00 | 23.60 | 26.50 | 25.05 | % | 0.19 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 140.00 | 18.50 | 21.20 | 19.85 | % | 0.14 | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 145.00 | 14.10 | 16.40 | 15.25 | 15.28 | 0.00 | 0.00% | 0.11 | 0 | 123 | 0.43 | 0.91 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 150.00 | 9.30 | 12.70 | 11.00 | 11.39 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.44 | 0.82 | 0.02 | -0.08 | 7/10/2025 | 7/25/2025 11:58:54 AM EST |
| 155.00 | 6.80 | 8.60 | 7.70 | 6.93 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.31 | 0.68 | 0.03 | -0.10 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 160.00 | 3.80 | 5.10 | 4.45 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.31 | 0.50 | 0.04 | -0.10 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 165.00 | 1.30 | 2.50 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.25 | 0.31 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.16 | 0.03 | -0.06 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.01 | -0.05 | 7/25/2025 11:58:54 AM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 624 | 0.43 | -0.18 | 0.02 | -0.08 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 155.00 | 0.70 | 3.80 | 2.25 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.32 | 0.03 | -0.10 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 160.00 | 3.90 | 6.40 | 5.15 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | -0.50 | 0.04 | -0.10 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 165.00 | 5.60 | 8.50 | 7.05 | % | 0.04 | 0 | 0 | 0.23 | -0.69 | 0.04 | -0.09 | 7/25/2025 11:58:54 AM EST | |||
| 170.00 | 9.30 | 12.40 | 10.85 | % | 0.06 | 0 | 0 | 0.43 | -0.84 | 0.03 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 175.00 | 14.10 | 16.40 | 15.25 | % | 0.09 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 180.00 | 18.90 | 22.00 | 20.45 | % | 0.11 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 185.00 | 23.40 | 27.00 | 25.20 | % | 0.14 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 190.00 | 28.00 | 32.10 | 30.05 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 195.00 | 33.00 | 37.00 | 35.00 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 200.00 | 38.00 | 42.10 | 40.05 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 210.00 | 48.00 | 52.00 | 50.00 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |