Options Chain for ITT INC COM (ITT) - $193.35 as of 5/29/2026 2:38:30 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 | 53.50 | 57.70 | 55.60 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 145.00 | 48.60 | 52.80 | 50.70 | % | 0.35 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 150.00 | 43.60 | 47.60 | 45.60 | % | 0.30 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 155.00 | 38.70 | 42.60 | 40.65 | % | 0.26 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 5/29/2026 1:59:02 PM EST | |||
| 160.00 | 33.80 | 37.80 | 35.80 | % | 0.22 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.06 | 5/29/2026 1:59:02 PM EST | |||
| 165.00 | 29.50 | 32.10 | 30.80 | % | 0.19 | 0 | 0 | 0.67 | 0.92 | 0.01 | -0.08 | 5/29/2026 1:59:02 PM EST | |||
| 170.00 | 24.70 | 27.70 | 26.20 | % | 0.15 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.10 | 5/29/2026 1:59:02 PM EST | |||
| 175.00 | 20.20 | 23.00 | 21.60 | 26.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.41 | 0.84 | 0.01 | -0.13 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 180.00 | 15.80 | 18.40 | 17.10 | % | 0.10 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.15 | 5/29/2026 1:59:02 PM EST | |||
| 185.00 | 12.70 | 14.70 | 13.70 | % | 0.07 | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.16 | 5/29/2026 1:59:02 PM EST | |||
| 190.00 | 9.00 | 10.30 | 9.65 | % | 0.05 | 0 | 0 | 0.37 | 0.63 | 0.02 | -0.18 | 5/29/2026 1:59:02 PM EST | |||
| 195.00 | 6.30 | 7.50 | 6.90 | 6.40 | -1.20 | -15.79% | 0.04 | 1 | 10 | 0.36 | 0.52 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 200.00 | 4.10 | 5.20 | 4.65 | 5.16 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.36 | 0.41 | 0.02 | -0.17 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 210.00 | 1.55 | 2.40 | 1.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.36 | 0.23 | 0.02 | -0.14 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 220.00 | 0.30 | 2.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.42 | 0.12 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.05 | 0.01 | -0.05 | 5/14/2026 | 5/29/2026 1:59:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.02 | 0.00 | -0.02 | 5/21/2026 | 5/29/2026 1:59:02 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 1:59:02 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:02 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 310.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 5/29/2026 1:59:02 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 5/29/2026 1:59:02 PM EST | |||
| 165.00 | 0.30 | 2.20 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.08 | 0.01 | -0.08 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 170.00 | 0.45 | 2.70 | 1.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.11 | 0.01 | -0.10 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 175.00 | 0.95 | 1.70 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.16 | 0.01 | -0.13 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 180.00 | 1.60 | 2.45 | 2.03 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.21 | 0.01 | -0.15 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 185.00 | 2.45 | 3.50 | 2.98 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.39 | -0.28 | 0.02 | -0.16 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 190.00 | 3.90 | 5.00 | 4.45 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.37 | -0.37 | 0.02 | -0.18 | 5/28/2026 | 5/29/2026 1:59:02 PM EST |
| 195.00 | 5.80 | 7.00 | 6.40 | 7.00 | -0.22 | -3.05% | 0.03 | 2 | 4 | 0.36 | -0.48 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 200.00 | 8.60 | 9.90 | 9.25 | 10.95 | 0.00 | 0.00% | 0.05 | 0 | 694 | 0.36 | -0.59 | 0.02 | -0.17 | 5/19/2026 | 5/29/2026 1:59:02 PM EST |
| 210.00 | 14.60 | 18.30 | 16.45 | 21.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.77 | 0.02 | -0.14 | 5/19/2026 | 5/29/2026 1:59:02 PM EST |
| 220.00 | 23.90 | 27.20 | 25.55 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.56 | -0.88 | 0.01 | -0.10 | 5/6/2026 | 5/29/2026 1:59:02 PM EST |
| 230.00 | 33.00 | 36.60 | 34.80 | % | 0.15 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.05 | 5/29/2026 1:59:02 PM EST | |||
| 240.00 | 42.70 | 46.80 | 44.75 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 5/29/2026 1:59:02 PM EST | |||
| 250.00 | 52.70 | 56.70 | 54.70 | % | 0.22 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:59:02 PM EST | |||
| 260.00 | 62.60 | 66.70 | 64.65 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 270.00 | 72.60 | 76.70 | 74.65 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 280.00 | 82.60 | 86.80 | 84.70 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 290.00 | 92.50 | 96.70 | 94.60 | % | 0.33 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 300.00 | 102.60 | 106.80 | 104.70 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 310.00 | 112.50 | 116.70 | 114.60 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 320.00 | 122.50 | 126.70 | 124.60 | % | 0.39 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 330.00 | 132.50 | 136.70 | 134.60 | % | 0.41 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST |