Options Chain for ITT INC COM (ITT) - $177.49 as of 9/12/2025 9:03:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 75.90 | 79.50 | 77.70 | % | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 105.00 | 71.00 | 74.50 | 72.75 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 66.00 | 69.50 | 67.75 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 115.00 | 61.00 | 64.50 | 62.75 | % | 0.55 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 56.00 | 59.30 | 57.65 | 50.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:49 PM EST |
| 125.00 | 51.00 | 54.50 | 52.75 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 46.00 | 49.50 | 47.75 | % | 0.37 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 135.00 | 41.00 | 44.50 | 42.75 | % | 0.32 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 140.00 | 36.00 | 39.40 | 37.70 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 145.00 | 31.00 | 34.50 | 32.75 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 150.00 | 26.00 | 29.40 | 27.70 | 16.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 21.10 | 24.50 | 22.80 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 160.00 | 16.20 | 18.70 | 17.45 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.55 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 11.90 | 13.80 | 12.85 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 350 | 0.40 | 0.99 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 7.00 | 9.10 | 8.05 | 7.65 | 0.00 | 0.00% | 0.05 | 0 | 1,151 | 0.37 | 0.93 | 0.02 | -0.06 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 2.30 | 5.30 | 3.80 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.35 | 0.70 | 0.06 | -0.13 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.80 | 1.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.31 | 0.08 | -0.14 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.06 | 0.03 | -0.05 | 7/18/2025 | 9/12/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.60 | 0.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.80 | -69.57% | 0.00 | 600 | 600 | 0.41 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.34 | -0.07 | 0.02 | -0.06 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.43 | -0.30 | 0.06 | -0.13 | 9/12/2025 3:59:49 PM EST | |||
| 180.00 | 1.30 | 5.00 | 3.15 | % | 0.02 | 0 | 0 | 0.42 | -0.69 | 0.08 | -0.14 | 9/12/2025 3:59:49 PM EST | |||
| 185.00 | 5.80 | 9.10 | 7.45 | % | 0.04 | 0 | 0 | 0.52 | -0.94 | 0.03 | -0.05 | 9/12/2025 3:59:49 PM EST | |||
| 190.00 | 10.70 | 14.10 | 12.40 | % | 0.07 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:49 PM EST | |||
| 195.00 | 15.60 | 19.10 | 17.35 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 200.00 | 20.80 | 24.10 | 22.45 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 210.00 | 30.60 | 34.10 | 32.35 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 220.00 | 40.70 | 44.10 | 42.40 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |