Options Chain for ITRON INC COM (ITRI) - $96.98 as of 11/26/2025 3:13:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.80 | 45.80 | 43.80 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 36.90 | 40.90 | 38.90 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 32.00 | 36.00 | 34.00 | % | 0.52 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 27.30 | 31.20 | 29.25 | % | 0.42 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 23.10 | 26.40 | 24.75 | % | 0.33 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 17.80 | 21.70 | 19.75 | % | 0.25 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 85.00 | 13.30 | 17.30 | 15.30 | % | 0.18 | 0 | 0 | 0.64 | 0.83 | 0.01 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 90.00 | 9.30 | 13.20 | 11.25 | 11.00 | % | 0.12 | 4 | 0 | 0.40 | 0.76 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 95.00 | 6.20 | 7.90 | 7.05 | 7.99 | +0.54 | +7.25% | 0.07 | 1 | 550 | 0.35 | 0.64 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 3.70 | 5.10 | 4.40 | % | 0.04 | 0 | 0 | 0.34 | 0.48 | 0.03 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 105.00 | 1.65 | 3.80 | 2.73 | % | 0.03 | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 0.65 | 2.70 | 1.68 | % | 0.02 | 0 | 0 | 0.36 | 0.23 | 0.02 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.60 | 0.15 | 0.02 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.09 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 85.00 | 0.30 | 1.80 | 1.05 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.01 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 90.00 | 1.85 | 2.65 | 2.25 | % | 0.03 | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 95.00 | 2.75 | 3.80 | 3.28 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 550 | 0.34 | -0.36 | 0.03 | -0.05 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 100.00 | 5.40 | 6.10 | 5.75 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.03 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 105.00 | 7.50 | 10.40 | 8.95 | % | 0.09 | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.05 | 11/26/2025 3:59:57 PM EST | |||
| 110.00 | 11.00 | 15.00 | 13.00 | % | 0.12 | 0 | 0 | 0.52 | -0.77 | 0.02 | -0.04 | 11/26/2025 3:59:57 PM EST | |||
| 115.00 | 15.50 | 19.40 | 17.45 | % | 0.15 | 0 | 0 | 0.59 | -0.85 | 0.02 | -0.03 | 11/26/2025 3:59:57 PM EST | |||
| 120.00 | 20.20 | 24.10 | 22.15 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 125.00 | 25.00 | 28.90 | 26.95 | % | 0.22 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 11/26/2025 3:59:57 PM EST | |||
| 130.00 | 29.80 | 33.80 | 31.80 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 135.00 | 34.70 | 38.70 | 36.70 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 140.00 | 39.60 | 43.60 | 41.60 | % | 0.30 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 145.00 | 44.60 | 48.50 | 46.55 | % | 0.32 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |