Options Chain for ITT INC COM (ITT) - $213.13 as of 8/9/2026 9:25:19 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 | 72.20 | 75.60 | 73.90 | % | 0.53 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 145.00 | 67.10 | 70.70 | 68.90 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 62.30 | 65.70 | 64.00 | % | 0.43 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 155.00 | 57.40 | 60.80 | 59.10 | % | 0.38 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 160.00 | 52.50 | 55.80 | 54.15 | % | 0.34 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 165.00 | 47.60 | 51.00 | 49.30 | % | 0.30 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 170.00 | 42.70 | 46.10 | 44.40 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 37.90 | 41.10 | 39.50 | % | 0.23 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.04 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 33.40 | 36.70 | 35.05 | % | 0.19 | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 28.70 | 32.30 | 30.50 | % | 0.16 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 24.90 | 27.70 | 26.30 | 13.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.38 | 0.85 | 0.01 | -0.08 | 7/20/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 20.80 | 23.50 | 22.15 | 12.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.37 | 0.80 | 0.01 | -0.09 | 7/16/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 16.90 | 19.80 | 18.35 | 18.63 | 0.00 | 0.00% | 0.09 | 0 | 2,119 | 0.36 | 0.74 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 10.20 | 13.10 | 11.65 | 14.12 | +3.92 | +38.44% | 0.06 | 1 | 95 | 0.34 | 0.58 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 5.40 | 8.70 | 7.05 | 8.92 | % | 0.03 | 1 | 0 | 0.34 | 0.42 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 230.00 | 2.30 | 5.80 | 4.05 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.28 | 0.01 | -0.10 | 7/20/2026 | 8/7/2026 3:59:51 PM EST |
| 240.00 | 0.60 | 4.00 | 2.30 | 2.55 | -2.95 | -53.64% | 0.01 | 3 | 2 | 0.33 | 0.18 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.44 | 0.10 | 0.01 | -0.05 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.00 | -0.03 | 7/16/2026 | 8/7/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.03 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 8/7/2026 3:59:51 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 3:59:51 PM EST |
| 175.00 | 0.50 | 1.35 | 0.93 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.04 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.51 | -0.07 | 0.01 | -0.05 | 8/4/2026 | 8/7/2026 3:59:51 PM EST |
| 185.00 | 0.30 | 2.80 | 1.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2,628 | 0.35 | -0.11 | 0.01 | -0.07 | 8/5/2026 | 8/7/2026 3:59:51 PM EST |
| 190.00 | 0.85 | 4.10 | 2.48 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 0.37 | -0.15 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 1.55 | 4.90 | 3.23 | 2.37 | -5.63 | -70.38% | 0.02 | 1 | 85 | 0.35 | -0.20 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 2.80 | 6.10 | 4.45 | 3.65 | -0.52 | -12.47% | 0.02 | 2 | 25 | 0.35 | -0.26 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 6.30 | 8.70 | 7.50 | 7.37 | +1.37 | +22.84% | 0.04 | 1 | 2 | 0.32 | -0.42 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 11.30 | 14.60 | 12.95 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.02 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 230.00 | 18.50 | 21.50 | 20.00 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.01 | -0.10 | 8/7/2026 3:59:51 PM EST | |||
| 240.00 | 27.00 | 29.60 | 28.30 | % | 0.12 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.08 | 8/7/2026 3:59:51 PM EST | |||
| 250.00 | 35.70 | 38.90 | 37.30 | % | 0.15 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 260.00 | 45.20 | 48.40 | 46.80 | % | 0.18 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 270.00 | 54.90 | 58.40 | 56.65 | % | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 280.00 | 64.80 | 68.50 | 66.65 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 290.00 | 74.90 | 78.30 | 76.60 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST |