Options Chain for ITT INC COM (ITT) - $177.33 as of 12/23/2025 3:18:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 95.50 | 99.60 | 97.55 | % | 1.22 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 85.00 | 90.50 | 94.60 | 92.55 | 102.30 | 0.00 | 0.00% | 1.09 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 85.50 | 89.60 | 87.55 | % | 0.97 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 95.00 | 80.40 | 84.60 | 82.50 | % | 0.87 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 100.00 | 75.50 | 79.60 | 77.55 | % | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 105.00 | 70.60 | 74.60 | 72.60 | % | 0.69 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 110.00 | 65.60 | 69.70 | 67.65 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 115.00 | 60.60 | 63.60 | 62.10 | % | 0.54 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 120.00 | 55.70 | 58.80 | 57.25 | 50.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 50.70 | 53.80 | 52.25 | 53.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 45.70 | 49.00 | 47.35 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 135.00 | 40.70 | 44.40 | 42.55 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 140.00 | 35.80 | 39.10 | 37.45 | 49.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 30.90 | 33.90 | 32.40 | 42.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 26.00 | 29.10 | 27.55 | 26.44 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 21.20 | 24.50 | 22.85 | 30.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | 0.98 | 0.00 | -0.02 | 10/29/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 16.90 | 19.60 | 18.25 | 15.27 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.94 | 0.01 | -0.03 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 12.10 | 15.10 | 13.60 | 15.14 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.87 | 0.02 | -0.06 | 8/13/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 7.80 | 10.90 | 9.35 | 8.23 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.33 | 0.75 | 0.03 | -0.08 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 5.80 | 6.40 | 6.10 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 436 | 0.26 | 0.60 | 0.04 | -0.09 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 2.40 | 3.70 | 3.05 | 3.00 | -2.15 | -41.75% | 0.02 | 1 | 803 | 0.23 | 0.42 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 0.45 | 2.40 | 1.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.21 | 0.24 | 0.03 | -0.07 | 12/17/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 0.10 | 1.95 | 1.03 | 1.45 | -0.14 | -8.81% | 0.01 | 7 | 41 | 0.24 | 0.12 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 3.97 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.05 | 0.01 | -0.02 | 11/17/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | 0.02 | 0.00 | -0.01 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.06 | 0.01 | -0.03 | 11/10/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 3.70 | 1.85 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.49 | -0.13 | 0.02 | -0.06 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 1.35 | 2.40 | 1.88 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.26 | -0.25 | 0.03 | -0.08 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 2.85 | 3.50 | 3.18 | 3.18 | -3.12 | -49.53% | 0.02 | 2 | 4 | 0.24 | -0.40 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 4.90 | 6.00 | 5.45 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.23 | -0.58 | 0.04 | -0.09 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 8.00 | 10.90 | 9.45 | 10.22 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | -0.76 | 0.03 | -0.07 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 12.10 | 15.20 | 13.65 | 7.86 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | -0.88 | 0.02 | -0.04 | 10/29/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 17.10 | 19.90 | 18.50 | % | 0.09 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 21.70 | 24.70 | 23.20 | % | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 210.00 | 31.30 | 34.60 | 32.95 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 40.60 | 44.70 | 42.65 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 50.50 | 54.70 | 52.60 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 240.00 | 60.50 | 64.80 | 62.65 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 70.50 | 74.70 | 72.60 | % | 0.29 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 260.00 | 80.50 | 84.70 | 82.60 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |