Options Chain for ITT INC COM (ITT) - $130.15 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 64.10 | 69.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 59.20 | 64.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 54.20 | 59.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 49.10 | 54.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 44.20 | 49.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 39.20 | 44.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 34.20 | 39.00 | 33.19 | 0.00 | 0.00% | 0 | 65 | 1.14 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 29.20 | 34.00 | 30.76 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | -0.01 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 105.00 | 24.20 | 29.00 | 21.74 | 0.00 | 0.00% | 0 | 45 | 0.76 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 110.00 | 19.30 | 24.00 | 17.00 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.98 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 14.50 | 17.90 | 13.10 | 0.00 | 0.00% | 0 | 22 | 0.55 | 0.95 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 11.90 | 12.50 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.88 | 0.02 | -0.07 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 6.00 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 59 | 0.31 | 0.76 | 0.03 | -0.09 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 4.30 | 4.80 | 4.60 | +0.70 | +17.95% | 7 | 79 | 0.29 | 0.58 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 1.95 | 2.30 | 2.28 | +0.68 | +42.50% | 4 | 2,050 | 0.28 | 0.37 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 0.75 | 0.95 | 1.00 | -0.80 | -44.45% | 1 | 252 | 0.27 | 0.20 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 0.25 | 0.40 | 0.40 | -0.02 | -4.77% | 1 | 8 | 0.28 | 0.10 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.03 | 0.01 | -0.02 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 3/19/2024 | 4/26/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.02 | 0.00 | -0.02 | 2/28/2024 | 4/26/2024 3:59:53 PM EST |
| 115.00 | 0.05 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 42 | 0.37 | -0.05 | 0.01 | -0.04 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 0.55 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 161 | 0.34 | -0.12 | 0.02 | -0.07 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 125.00 | 1.20 | 1.50 | 1.32 | -0.58 | -30.53% | 10 | 856 | 0.31 | -0.24 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 2.65 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 584 | 0.29 | -0.42 | 0.04 | -0.10 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 5.30 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.63 | 0.04 | -0.09 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 9.00 | 11.40 | % | 0 | 0 | 0.33 | -0.80 | 0.03 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 12.50 | 16.00 | % | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.04 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 16.50 | 21.00 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 23.20 | 26.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 26.50 | 31.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 31.50 | 36.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 36.50 | 41.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 41.50 | 46.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 46.50 | 51.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |