Options Chain for ITRON INC COM (ITRI) - $86.34 as of 10/1/2026 11:55:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.90 | 43.80 | 41.85 | % | 0.93 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 50.00 | 35.20 | 38.90 | 37.05 | % | 0.74 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 55.00 | 30.90 | 34.00 | 32.45 | 38.30 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.02 | 4/22/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 25.60 | 29.30 | 27.45 | 26.52 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.02 | 0.94 | 0.01 | -0.04 | 5/21/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 20.80 | 24.60 | 22.70 | % | 0.35 | 0 | 0 | 0.91 | 0.89 | 0.01 | -0.06 | 10/1/2026 3:59:53 PM EST | |||
| 70.00 | 17.20 | 20.00 | 18.60 | 30.03 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.57 | 0.84 | 0.01 | -0.06 | 7/30/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 12.50 | 15.40 | 13.95 | % | 0.19 | 0 | 0 | 0.51 | 0.78 | 0.01 | -0.07 | 10/1/2026 3:59:53 PM EST | |||
| 80.00 | 8.60 | 12.10 | 10.35 | 29.13 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.51 | 0.69 | 0.02 | -0.08 | 8/5/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 6.30 | 9.20 | 7.75 | 25.13 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.54 | 0.58 | 0.02 | -0.08 | 8/5/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 3.30 | 5.50 | 4.40 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.51 | 0.46 | 0.02 | -0.07 | 9/23/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 2.30 | 4.90 | 3.60 | 3.30 | -0.12 | -3.51% | 0.04 | 10 | 52 | 0.52 | 0.34 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 0.85 | 4.40 | 2.63 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 938 | 0.53 | 0.23 | 0.02 | -0.05 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.05 | 3.50 | 1.78 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.48 | 0.14 | 0.02 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 3.20 | 1.63 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.53 | 0.09 | 0.01 | -0.02 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 0.05 | 2.65 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,412 | 0.57 | 0.05 | 0.01 | -0.02 | 9/8/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 0.05 | 2.70 | 1.38 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.03 | 0.00 | -0.01 | 8/21/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 0.05 | 2.55 | 1.30 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.36 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.03 | 0.00 | -0.02 | 6/17/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 2.55 | 1.30 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.75 | -0.06 | 0.01 | -0.04 | 4/30/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.11 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 2.70 | 1.38 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.52 | -0.16 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 1.45 | 3.20 | 2.33 | 2.40 | +0.90 | +60.00% | 0.03 | 1 | 32 | 0.55 | -0.22 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 1.75 | 3.90 | 2.83 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.45 | -0.31 | 0.02 | -0.08 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 3.70 | 7.10 | 5.40 | 3.81 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.50 | -0.42 | 0.02 | -0.08 | 9/14/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 6.60 | 10.10 | 8.35 | 8.20 | +2.70 | +49.10% | 0.09 | 1 | 14 | 0.51 | -0.54 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 9.50 | 13.50 | 11.50 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 105 | 0.48 | -0.66 | 0.02 | -0.06 | 9/2/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 13.50 | 17.20 | 15.35 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.68 | -0.77 | 0.02 | -0.05 | 8/25/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 17.60 | 21.50 | 19.55 | % | 0.19 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.04 | 10/1/2026 3:59:53 PM EST | |||
| 110.00 | 22.20 | 26.10 | 24.15 | % | 0.22 | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 115.00 | 27.00 | 30.70 | 28.85 | % | 0.25 | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.02 | 10/1/2026 3:59:53 PM EST | |||
| 120.00 | 31.80 | 35.60 | 33.70 | % | 0.28 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.01 | 10/1/2026 3:59:53 PM EST | |||
| 125.00 | 36.80 | 40.40 | 38.60 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.91 | -0.98 | 0.00 | -0.01 | 8/5/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 41.70 | 45.50 | 43.60 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 135.00 | 46.70 | 50.80 | 48.75 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 140.00 | 51.80 | 55.60 | 53.70 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 145.00 | 56.70 | 60.60 | 58.65 | 58.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 3:59:53 PM EST |
| 150.00 | 61.80 | 65.60 | 63.70 | % | 0.42 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 155.00 | 66.70 | 70.60 | 68.65 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST |