Options Chain for ITT INC COM (ITT) - $203.48 as of 9/4/2026 7:51:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 62.30 | 65.40 | 63.85 | % | 0.46 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 145.00 | 57.30 | 60.40 | 58.85 | % | 0.41 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 150.00 | 52.30 | 55.40 | 53.85 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 155.00 | 47.30 | 49.90 | 48.60 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 160.00 | 42.30 | 45.40 | 43.85 | % | 0.27 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 37.30 | 40.40 | 38.85 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 170.00 | 32.30 | 35.40 | 33.85 | 42.12 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 27.30 | 30.30 | 28.80 | % | 0.16 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 180.00 | 22.40 | 25.00 | 23.70 | % | 0.13 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 185.00 | 18.20 | 20.10 | 19.15 | % | 0.10 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.03 | 9/4/2026 4:00:02 PM EST | |||
| 190.00 | 13.40 | 15.60 | 14.50 | 14.94 | +1.34 | +9.86% | 0.08 | 6 | 9 | 0.46 | 0.73 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 8.50 | 11.00 | 9.75 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | 0.54 | 0.03 | -0.11 | 7/16/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 4.90 | 8.30 | 6.60 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 2,139 | 0.58 | 0.34 | 0.03 | -0.14 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 0.75 | 3.90 | 2.33 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.41 | 0.03 | 0.03 | -0.13 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 0.10 | 1.05 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.33 | 0.00 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.76 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,629 | 0.41 | -0.15 | 0.01 | -0.03 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4,299 | 0.46 | -0.27 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 0.25 | 3.60 | 1.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.10 | -0.46 | 0.03 | -0.11 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 1.80 | 4.60 | 3.20 | 6.93 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.04 | -0.66 | 0.03 | -0.14 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 7.40 | 9.90 | 8.65 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 2,466 | 0.09 | -0.97 | 0.03 | -0.13 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 15.20 | 18.40 | 16.80 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.46 | -1.00 | 0.01 | -0.06 | 8/20/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 25.30 | 27.80 | 26.55 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 240.00 | 35.00 | 38.10 | 36.55 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 250.00 | 45.10 | 48.10 | 46.60 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 260.00 | 55.00 | 58.10 | 56.55 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 270.00 | 65.30 | 68.10 | 66.70 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 280.00 | 75.00 | 77.50 | 76.25 | 83.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 290.00 | 85.50 | 87.70 | 86.60 | 93.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |