Options Chain for ITRON INC COM (ITRI) - $96.27 as of 11/19/2025 3:33:12 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 | 38.30 | 42.10 | 40.20 | % | 0.73 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 60.00 | 33.30 | 37.10 | 35.20 | % | 0.59 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 65.00 | 28.30 | 32.10 | 30.20 | % | 0.46 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 70.00 | 23.20 | 27.20 | 25.20 | % | 0.36 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 75.00 | 18.30 | 22.10 | 20.20 | % | 0.27 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 80.00 | 13.40 | 17.40 | 15.40 | 24.96 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/19/2025 3:59:50 PM EST |
| 85.00 | 8.50 | 12.40 | 10.45 | % | 0.12 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 90.00 | 3.60 | 7.60 | 5.60 | % | 0.06 | 0 | 0 | 1.64 | 0.85 | 0.04 | -0.24 | 11/19/2025 3:59:50 PM EST | |||
| 95.00 | 0.45 | 3.90 | 2.18 | 1.80 | -10.45 | -85.31% | 0.02 | 5 | 1 | 1.39 | 0.50 | 0.09 | -0.43 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 100.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.85 | -70.84% | 0.00 | 10 | 116 | 0.66 | 0.15 | 0.06 | -0.29 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.97 | 0.02 | 0.01 | -0.05 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 64 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.49 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.10 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.17 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/19/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:50 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 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/19/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 733 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | 0.32 | +0.07 | +28.00% | 0.01 | 1 | 263 | 0.71 | -0.15 | 0.04 | -0.24 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 95.00 | 1.35 | 2.25 | 1.80 | 1.74 | +0.99 | +132.00% | 0.02 | 34 | 42 | 0.62 | -0.50 | 0.09 | -0.43 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 100.00 | 4.80 | 5.60 | 5.20 | 4.70 | +1.30 | +38.24% | 0.05 | 3 | 140 | 0.53 | -0.85 | 0.06 | -0.29 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 105.00 | 8.10 | 12.00 | 10.05 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 77 | 2.03 | -0.98 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 110.00 | 13.00 | 16.90 | 14.95 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:50 PM EST |
| 115.00 | 17.80 | 21.70 | 19.75 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 120.00 | 23.10 | 26.70 | 24.90 | 23.70 | 0.00 | 0.00% | 0.21 | 0 | 875 | 3.12 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 125.00 | 27.90 | 31.70 | 29.80 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 260 | 3.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 130.00 | 32.90 | 36.70 | 34.80 | 28.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.77 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:50 PM EST |
| 135.00 | 37.90 | 41.70 | 39.80 | 35.34 | 0.00 | 0.00% | 0.29 | 0 | 5 | 4.06 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 140.00 | 42.90 | 46.70 | 44.80 | 40.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:50 PM EST |
| 145.00 | 47.90 | 51.70 | 49.80 | 31.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 150.00 | 52.90 | 56.70 | 54.80 | % | 0.37 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 155.00 | 57.90 | 61.70 | 59.80 | 41.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:50 PM EST |
| 160.00 | 62.90 | 66.70 | 64.80 | % | 0.40 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 165.00 | 67.90 | 71.70 | 69.80 | % | 0.42 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 170.00 | 72.90 | 76.70 | 74.80 | % | 0.44 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 175.00 | 77.90 | 81.70 | 79.80 | % | 0.46 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 180.00 | 82.90 | 86.70 | 84.80 | % | 0.47 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 185.00 | 87.90 | 91.70 | 89.80 | % | 0.49 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 190.00 | 92.90 | 96.70 | 94.80 | % | 0.50 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 195.00 | 97.90 | 101.70 | 99.80 | % | 0.51 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 200.00 | 102.90 | 106.70 | 104.80 | % | 0.52 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST |