Options Chain for ITT INC COM (ITT) - $195.47 as of 10/29/2025 8:53:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.70 | 72.10 | 70.40 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 63.60 | 67.20 | 65.40 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 58.70 | 62.20 | 60.45 | % | 0.45 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 53.80 | 57.20 | 55.50 | % | 0.40 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 48.80 | 52.30 | 50.55 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 150.00 | 43.90 | 47.30 | 45.60 | 30.55 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/29/2025 3:59:59 PM EST |
| 155.00 | 39.00 | 42.20 | 40.60 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 34.10 | 37.50 | 35.80 | 35.15 | +16.65 | +90.00% | 0.22 | 17 | 157 | 0.73 | 0.99 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 165.00 | 29.20 | 32.60 | 30.90 | 22.50 | +9.31 | +70.59% | 0.19 | 6 | 23 | 0.66 | 0.97 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 24.50 | 28.00 | 26.25 | 25.50 | +14.83 | +138.99% | 0.15 | 19 | 138 | 0.61 | 0.94 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 175.00 | 19.80 | 22.80 | 21.30 | 21.51 | +14.99 | +229.91% | 0.12 | 1 | 29 | 0.51 | 0.92 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 180.00 | 16.50 | 18.10 | 17.30 | 15.30 | +11.41 | +293.32% | 0.10 | 156 | 488 | 0.44 | 0.86 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 185.00 | 11.20 | 14.50 | 12.85 | 13.31 | +10.31 | +343.67% | 0.07 | 14 | 1,287 | 0.29 | 0.78 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 7.40 | 11.00 | 9.20 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.29 | 0.67 | 0.02 | -0.14 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 195.00 | 4.20 | 8.00 | 6.10 | % | 0.03 | 0 | 0 | 0.28 | 0.54 | 0.03 | -0.14 | 10/29/2025 3:59:59 PM EST | |||
| 200.00 | 2.10 | 5.00 | 3.55 | 3.30 | +1.00 | +43.48% | 0.02 | 1 | 1 | 0.27 | 0.41 | 0.03 | -0.14 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 3.50 | 1.78 | 1.20 | % | 0.01 | 1 | 0 | 0.28 | 0.25 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.07 | 10/29/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.04 | 10/29/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 10/29/2025 3:59:59 PM EST | |||
| 165.00 | 0.05 | 1.35 | 0.70 | 0.47 | -3.93 | -89.32% | 0.00 | 4 | 606 | 0.43 | -0.03 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 170.00 | 0.05 | 1.70 | 0.88 | 0.67 | -1.63 | -70.87% | 0.01 | 6 | 8 | 0.38 | -0.06 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 3.20 | 1.60 | 1.35 | -3.25 | -70.66% | 0.01 | 3 | 6 | 0.56 | -0.08 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 180.00 | 0.15 | 3.60 | 1.88 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | -0.14 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 3:59:59 PM EST |
| 185.00 | 0.25 | 4.30 | 2.28 | 2.99 | -7.71 | -72.06% | 0.01 | 1 | 11 | 0.31 | -0.22 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:59 PM EST |
| 190.00 | 1.70 | 5.50 | 3.60 | % | 0.02 | 0 | 0 | 0.31 | -0.33 | 0.02 | -0.14 | 10/29/2025 3:59:59 PM EST | |||
| 195.00 | 3.70 | 7.50 | 5.60 | % | 0.03 | 0 | 0 | 0.31 | -0.46 | 0.03 | -0.14 | 10/29/2025 3:59:59 PM EST | |||
| 200.00 | 6.60 | 10.00 | 8.30 | % | 0.04 | 0 | 0 | 0.30 | -0.59 | 0.03 | -0.14 | 10/29/2025 3:59:59 PM EST | |||
| 210.00 | 14.10 | 17.50 | 15.80 | % | 0.08 | 0 | 0 | 0.42 | -0.75 | 0.02 | -0.13 | 10/29/2025 3:59:59 PM EST | |||
| 220.00 | 23.30 | 26.80 | 25.05 | % | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 10/29/2025 3:59:59 PM EST | |||
| 230.00 | 33.30 | 36.70 | 35.00 | 43.20 | % | 0.15 | 1 | 0 | 0.60 | -0.95 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:59 PM EST | |
| 240.00 | 43.40 | 46.70 | 45.05 | % | 0.19 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:59 PM EST | |||
| 250.00 | 53.40 | 56.70 | 55.05 | % | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:59 PM EST | |||
| 260.00 | 63.30 | 66.70 | 65.00 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST | |||
| 270.00 | 73.20 | 76.70 | 74.95 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:59 PM EST |