Options Chain for ITT INC COM (ITT) - $204.32 as of 2/20/2026 11:38:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 74.50 | 78.40 | 76.45 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 135.00 | 69.60 | 73.50 | 71.55 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 140.00 | 64.60 | 68.40 | 66.50 | % | 0.47 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 145.00 | 59.60 | 63.30 | 61.45 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 150.00 | 54.60 | 58.40 | 56.50 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 155.00 | 49.60 | 53.50 | 51.55 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 160.00 | 44.70 | 48.30 | 46.50 | 44.78 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 39.70 | 43.10 | 41.40 | % | 0.25 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 170.00 | 34.90 | 38.20 | 36.55 | 33.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 30.10 | 33.40 | 31.75 | 28.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 25.30 | 28.40 | 26.85 | % | 0.15 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 185.00 | 20.60 | 23.80 | 22.20 | 18.65 | 0.00 | 0.00% | 0.12 | 0 | 507 | 0.42 | 0.92 | 0.01 | -0.05 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 16.80 | 19.30 | 18.05 | 17.40 | -0.65 | -3.61% | 0.10 | 1 | 793 | 0.38 | 0.86 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 11.70 | 15.60 | 13.65 | % | 0.07 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.09 | 2/20/2026 4:00:09 PM EST | |||
| 200.00 | 8.40 | 11.20 | 9.80 | 9.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.26 | 0.68 | 0.02 | -0.10 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 3.40 | 5.00 | 4.20 | 4.77 | +1.47 | +44.55% | 0.02 | 17 | 1,020 | 0.25 | 0.42 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 0.40 | 2.00 | 1.20 | 1.30 | -0.20 | -13.34% | 0.01 | 21 | 142 | 0.23 | 0.18 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 2.70 | 1.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | 0.06 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.73 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 2.80 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.02 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.04 | 0.01 | -0.03 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | -0.08 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 190.00 | 0.80 | 2.20 | 1.50 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 701 | 0.31 | -0.14 | 0.01 | -0.07 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 1.80 | 2.55 | 2.18 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.29 | -0.22 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 2.00 | 3.90 | 2.95 | 4.00 | -0.10 | -2.44% | 0.01 | 10 | 95 | 0.25 | -0.32 | 0.02 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 210.00 | 6.70 | 8.90 | 7.80 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.26 | -0.58 | 0.03 | -0.10 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 13.90 | 17.10 | 15.50 | % | 0.07 | 0 | 0 | 0.26 | -0.82 | 0.02 | -0.06 | 2/20/2026 4:00:09 PM EST | |||
| 230.00 | 22.60 | 25.90 | 24.25 | % | 0.11 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 240.00 | 32.10 | 35.70 | 33.90 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 250.00 | 41.80 | 45.60 | 43.70 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 260.00 | 51.70 | 55.60 | 53.65 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 270.00 | 61.70 | 65.60 | 63.65 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |