Options Chain for ITT INC COM (ITT) - $215.80 as of 4/10/2026 6:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 129.50 | 132.90 | 131.20 | % | 1.54 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 90.00 | 124.60 | 127.90 | 126.25 | % | 1.40 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 95.00 | 119.60 | 122.90 | 121.25 | % | 1.28 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 100.00 | 114.30 | 118.00 | 116.15 | % | 1.16 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 105.00 | 109.40 | 113.00 | 111.20 | % | 1.06 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 110.00 | 105.50 | 107.90 | 106.70 | 99.50 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 115.00 | 99.50 | 102.90 | 101.20 | % | 0.88 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 120.00 | 95.50 | 97.90 | 96.70 | 89.50 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 125.00 | 89.40 | 92.90 | 91.15 | % | 0.73 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 130.00 | 85.50 | 87.90 | 86.70 | 79.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 135.00 | 80.00 | 82.90 | 81.45 | 74.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 140.00 | 75.50 | 78.00 | 76.75 | 69.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 145.00 | 70.30 | 73.00 | 71.65 | 64.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 150.00 | 65.50 | 68.00 | 66.75 | % | 0.45 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 155.00 | 59.60 | 63.00 | 61.30 | % | 0.40 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 160.00 | 55.50 | 58.00 | 56.75 | % | 0.35 | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 165.00 | 50.50 | 53.00 | 51.75 | % | 0.31 | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 170.00 | 45.50 | 47.70 | 46.60 | 40.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 175.00 | 40.30 | 43.00 | 41.65 | % | 0.24 | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 180.00 | 35.50 | 38.00 | 36.75 | 27.71 | 0.00 | 0.00% | 0.20 | 0 | 30 | 1.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 185.00 | 30.30 | 33.00 | 31.65 | 11.90 | 0.00 | 0.00% | 0.17 | 0 | 545 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:07 AM EST |
| 190.00 | 25.50 | 27.20 | 26.35 | 26.24 | -0.57 | -2.13% | 0.14 | 15 | 156 | 1.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 195.00 | 20.40 | 23.00 | 21.70 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 291 | 0.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 200.00 | 15.50 | 18.10 | 16.80 | 16.99 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.77 | 0.99 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:59:07 AM EST |
| 210.00 | 5.90 | 8.80 | 7.35 | 7.90 | -0.10 | -1.25% | 0.03 | 1 | 122 | 0.55 | 0.86 | 0.03 | -0.23 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 220.00 | 0.40 | 2.30 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.25 | 0.35 | 0.06 | -0.28 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 230.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.21 | -80.77% | 0.00 | 91 | 959 | 0.31 | 0.04 | 0.01 | -0.06 | 4/13/2026 | 4/13/2026 10:59:07 AM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 5.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 3.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:07 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:07 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:07 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:07 AM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:07 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2,003 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:07 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.90 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 10:59:07 AM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.43 | -0.14 | 0.03 | -0.23 | 4/10/2026 | 4/13/2026 10:59:07 AM EST |
| 220.00 | 3.20 | 5.90 | 4.55 | % | 0.02 | 0 | 0 | 0.45 | -0.65 | 0.06 | -0.28 | 4/13/2026 10:59:07 AM EST | |||
| 230.00 | 12.50 | 14.60 | 13.55 | % | 0.06 | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.06 | 4/13/2026 10:59:07 AM EST | |||
| 240.00 | 22.10 | 25.40 | 23.75 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 250.00 | 32.10 | 35.80 | 33.95 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST | |||
| 260.00 | 42.10 | 45.80 | 43.95 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:07 AM EST |