Options Chain for ITT INC COM (ITT) - $129.16 as of 3/31/2025 9:37:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.10 | 61.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 52.10 | 56.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 47.10 | 51.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 42.10 | 46.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 90.00 | 37.20 | 41.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 32.20 | 36.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 27.30 | 30.70 | 48.72 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.98 | 0.00 | -0.06 | 2/18/2025 | 3/31/2025 3:59:59 PM EST |
| 105.00 | 22.50 | 25.60 | 38.65 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.06 | 2/6/2025 | 3/31/2025 3:59:59 PM EST |
| 110.00 | 18.30 | 21.10 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.08 | 3/31/2025 3:59:59 PM EST | |||
| 115.00 | 12.70 | 17.50 | 21.44 | 0.00 | 0.00% | 0 | 45 | 0.63 | 0.88 | 0.01 | -0.11 | 3/19/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 8.90 | 11.80 | % | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.13 | 3/31/2025 3:59:59 PM EST | |||
| 125.00 | 5.90 | 7.80 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.68 | 0.03 | -0.15 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 3.00 | 4.70 | 2.75 | -0.92 | -25.07% | 10 | 1 | 0.35 | 0.51 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 1.65 | 2.45 | 6.60 | 0.00 | 0.00% | 0 | 1,700 | 0.36 | 0.33 | 0.04 | -0.12 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 0.35 | 1.65 | 3.94 | 0.00 | 0.00% | 0 | 968 | 0.36 | 0.19 | 0.03 | -0.09 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 0.15 | 0.50 | 0.32 | -1.68 | -84.00% | 1 | 31 | 0.34 | 0.10 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.35 | 0.53 | 0.00 | 0.00% | 0 | 32 | 0.61 | 0.04 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.02 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.35 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.35 | 3.50 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 3:59:59 PM EST |
| 175.00 | 0.05 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 98 | 1.01 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.35 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 2.15 | 2.17 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 3/31/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.06 | 3/31/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.30 | % | 2 | 0 | 0.86 | -0.03 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 110.00 | 0.10 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.05 | 0.01 | -0.08 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 115.00 | 0.45 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.12 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 120.00 | 0.95 | 2.45 | 1.07 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.19 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 125.00 | 1.75 | 2.95 | 2.94 | +0.73 | +33.04% | 796 | 356 | 0.40 | -0.32 | 0.03 | -0.15 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 130.00 | 4.00 | 5.60 | 4.90 | +1.00 | +25.65% | 8 | 18 | 0.42 | -0.49 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 135.00 | 6.70 | 8.80 | 8.19 | +0.68 | +9.06% | 794 | 702 | 0.41 | -0.67 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 140.00 | 9.60 | 12.80 | 4.80 | 0.00 | 0.00% | 0 | 39 | 0.49 | -0.81 | 0.03 | -0.09 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 145.00 | 14.10 | 17.30 | 5.10 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.90 | 0.02 | -0.06 | 2/13/2025 | 3/31/2025 3:59:59 PM EST |
| 150.00 | 18.90 | 22.20 | 6.50 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.96 | 0.01 | -0.03 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 155.00 | 23.90 | 28.00 | 13.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.98 | 0.00 | -0.01 | 12/20/2024 | 3/31/2025 3:59:59 PM EST |
| 160.00 | 28.90 | 33.00 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.99 | 0.00 | -0.01 | 12/16/2024 | 3/31/2025 3:59:59 PM EST |
| 165.00 | 34.00 | 38.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 170.00 | 38.90 | 43.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 175.00 | 43.90 | 48.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 180.00 | 48.90 | 53.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 185.00 | 53.90 | 58.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 190.00 | 59.00 | 63.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 195.00 | 63.90 | 68.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 200.00 | 69.00 | 73.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 210.00 | 78.90 | 83.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |