Options Chain for ITT INC COM (ITT) - $204.33 as of 9/7/2026 8:03:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 87.30 | 90.60 | 88.95 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 82.30 | 85.60 | 83.95 | % | 0.70 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 125.00 | 77.40 | 80.60 | 79.00 | % | 0.63 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 130.00 | 72.40 | 75.70 | 74.05 | % | 0.57 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 135.00 | 67.40 | 70.70 | 69.05 | % | 0.51 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 140.00 | 62.50 | 65.70 | 64.10 | % | 0.46 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 145.00 | 57.50 | 60.80 | 59.15 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 150.00 | 52.50 | 55.60 | 54.05 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 155.00 | 47.60 | 50.90 | 49.25 | 52.89 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.64 | 0.98 | 0.00 | -0.01 | 5/12/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 42.70 | 45.80 | 44.25 | % | 0.28 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 37.80 | 41.10 | 39.45 | % | 0.24 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 170.00 | 33.00 | 36.10 | 34.55 | 27.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.48 | 0.92 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 28.30 | 31.40 | 29.85 | 36.09 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.86 | 0.01 | -0.05 | 5/14/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 23.90 | 26.90 | 25.40 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.80 | 0.01 | -0.06 | 3/24/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 19.50 | 22.60 | 21.05 | % | 0.11 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.07 | 9/4/2026 4:00:02 PM EST | |||
| 190.00 | 15.90 | 18.50 | 17.20 | 37.54 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.60 | 0.64 | 0.01 | -0.09 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 12.40 | 15.00 | 13.70 | 26.95 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.53 | 0.54 | 0.02 | -0.10 | 5/11/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 9.20 | 11.90 | 10.55 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.47 | 0.44 | 0.02 | -0.10 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 4.50 | 7.00 | 5.75 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 217 | 0.41 | 0.24 | 0.02 | -0.10 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 2.55 | 3.10 | 2.83 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.36 | 0.10 | 0.02 | -0.07 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 3.10 | 1.55 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | 0.03 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.00 | 0.01 | -0.02 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.38 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/4/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | -0.03 | 0.00 | -0.02 | 7/29/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.05 | 0.00 | -0.02 | 5/29/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.47 | -0.08 | 0.00 | -0.03 | 5/21/2026 | 9/4/2026 4:00:02 PM EST |
| 175.00 | 0.15 | 2.30 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.25 | -0.14 | 0.01 | -0.05 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 2.10 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.18 | -0.20 | 0.01 | -0.06 | 8/11/2026 | 9/4/2026 4:00:02 PM EST |
| 185.00 | 0.65 | 3.90 | 2.28 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.21 | -0.27 | 0.01 | -0.07 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 190.00 | 1.65 | 4.60 | 3.13 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.19 | -0.36 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 195.00 | 3.10 | 6.10 | 4.60 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 2,023 | 0.17 | -0.46 | 0.02 | -0.10 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 200.00 | 4.90 | 8.00 | 6.45 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.15 | -0.56 | 0.02 | -0.10 | 8/4/2026 | 9/4/2026 4:00:02 PM EST |
| 210.00 | 10.20 | 12.90 | 11.55 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.07 | -0.76 | 0.02 | -0.10 | 8/12/2026 | 9/4/2026 4:00:02 PM EST |
| 220.00 | 17.40 | 20.20 | 18.80 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.01 | -0.90 | 0.02 | -0.07 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 230.00 | 25.70 | 28.50 | 27.10 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.38 | -0.97 | 0.01 | -0.05 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 240.00 | 35.20 | 38.30 | 36.75 | % | 0.15 | 0 | 0 | 0.47 | -1.00 | 0.01 | -0.02 | 9/4/2026 4:00:02 PM EST | |||
| 250.00 | 44.80 | 48.10 | 46.45 | % | 0.19 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:02 PM EST | |||
| 260.00 | 54.80 | 58.10 | 56.45 | 68.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 9/4/2026 4:00:02 PM EST |
| 270.00 | 64.80 | 68.10 | 66.45 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 280.00 | 74.80 | 78.10 | 76.45 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 290.00 | 84.80 | 88.10 | 86.45 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 300.00 | 94.80 | 98.10 | 96.45 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 310.00 | 104.80 | 108.10 | 106.45 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |