Options Chain for ITT INC COM (ITT) - $190.67 as of 7/23/2026 8:25:36 AM 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 | 51.90 | 55.60 | 53.75 | % | 0.38 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.05 | 7/22/2026 4:00:02 PM EST | |||
| 145.00 | 47.00 | 50.80 | 48.90 | % | 0.34 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.06 | 7/22/2026 4:00:02 PM EST | |||
| 150.00 | 42.10 | 45.20 | 43.65 | % | 0.29 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.07 | 7/22/2026 4:00:02 PM EST | |||
| 155.00 | 37.50 | 41.10 | 39.30 | 40.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.08 | 7/9/2026 | 7/22/2026 4:00:02 PM EST |
| 160.00 | 32.70 | 36.40 | 34.55 | % | 0.22 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.11 | 7/22/2026 4:00:02 PM EST | |||
| 165.00 | 28.00 | 31.30 | 29.65 | % | 0.18 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.12 | 7/22/2026 4:00:02 PM EST | |||
| 170.00 | 23.70 | 27.50 | 25.60 | % | 0.15 | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.14 | 7/22/2026 4:00:02 PM EST | |||
| 175.00 | 19.60 | 22.80 | 21.20 | % | 0.12 | 0 | 0 | 0.39 | 0.80 | 0.01 | -0.15 | 7/22/2026 4:00:02 PM EST | |||
| 180.00 | 16.70 | 18.20 | 17.45 | % | 0.10 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.16 | 7/22/2026 4:00:02 PM EST | |||
| 185.00 | 13.10 | 15.20 | 14.15 | % | 0.08 | 0 | 0 | 0.41 | 0.68 | 0.02 | -0.17 | 7/22/2026 4:00:02 PM EST | |||
| 190.00 | 10.00 | 12.40 | 11.20 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 559 | 0.41 | 0.60 | 0.02 | -0.17 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 195.00 | 8.30 | 9.40 | 8.85 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 1,665 | 0.42 | 0.51 | 0.02 | -0.17 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 200.00 | 5.20 | 7.90 | 6.55 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 126 | 0.41 | 0.42 | 0.02 | -0.16 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 2.55 | 3.90 | 3.23 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.39 | 0.28 | 0.01 | -0.14 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 220.00 | 0.90 | 2.20 | 1.55 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.39 | 0.17 | 0.01 | -0.11 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 230.00 | 0.60 | 3.20 | 1.90 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.49 | 0.09 | 0.01 | -0.07 | 7/8/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.05 | 0.00 | -0.04 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.02 | 0.00 | -0.02 | 6/24/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.05 | 7/22/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.06 | 7/22/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.04 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.95 | 1.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | -0.05 | 0.00 | -0.08 | 7/8/2026 | 7/22/2026 4:00:02 PM EST |
| 160.00 | 0.60 | 3.40 | 2.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.09 | 0.01 | -0.11 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 165.00 | 0.95 | 3.40 | 2.18 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.12 | 0.01 | -0.12 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 170.00 | 1.45 | 2.60 | 2.03 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.16 | 0.01 | -0.14 | 7/10/2026 | 7/22/2026 4:00:02 PM EST |
| 175.00 | 2.15 | 3.30 | 2.73 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.20 | 0.01 | -0.15 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 180.00 | 3.10 | 4.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3,500 | 0.43 | -0.26 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 185.00 | 4.50 | 6.90 | 5.70 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 500 | 0.44 | -0.32 | 0.02 | -0.17 | 6/26/2026 | 7/22/2026 4:00:02 PM EST |
| 190.00 | 6.60 | 8.10 | 7.35 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.40 | 0.02 | -0.17 | 6/23/2026 | 7/22/2026 4:00:02 PM EST |
| 195.00 | 8.70 | 11.00 | 9.85 | 10.70 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.42 | -0.49 | 0.02 | -0.17 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 200.00 | 11.50 | 14.00 | 12.75 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.42 | -0.58 | 0.02 | -0.16 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 19.10 | 20.40 | 19.75 | % | 0.09 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.14 | 7/22/2026 4:00:02 PM EST | |||
| 220.00 | 26.30 | 30.10 | 28.20 | % | 0.13 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.11 | 7/22/2026 4:00:02 PM EST | |||
| 230.00 | 35.70 | 39.50 | 37.60 | % | 0.16 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.07 | 7/22/2026 4:00:02 PM EST | |||
| 240.00 | 45.30 | 49.10 | 47.20 | % | 0.20 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 250.00 | 55.40 | 58.90 | 57.15 | % | 0.23 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/22/2026 4:00:02 PM EST | |||
| 260.00 | 65.30 | 68.90 | 67.10 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 270.00 | 75.00 | 79.00 | 77.00 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 280.00 | 85.10 | 88.90 | 87.00 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 290.00 | 95.10 | 99.00 | 97.05 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST |