Options Chain for ITRON INC COM (ITRI) - $94.55 as of 10/27/2026 9:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.60 | 51.60 | 49.60 | % | 1.10 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 50.00 | 42.90 | 46.10 | 44.50 | 52.50 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 37.80 | 40.90 | 39.35 | % | 0.72 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 60.00 | 32.90 | 36.40 | 34.65 | 37.10 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 28.00 | 31.40 | 29.70 | 23.30 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.88 | 0.99 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 23.10 | 26.50 | 24.80 | 30.00 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.76 | 0.96 | 0.00 | -0.01 | 8/31/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 18.40 | 21.90 | 20.15 | 23.75 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.68 | 0.92 | 0.01 | -0.02 | 8/31/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 13.80 | 17.20 | 15.50 | 8.87 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.58 | 0.85 | 0.01 | -0.03 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 9.50 | 13.20 | 11.35 | 7.30 | -0.20 | -2.67% | 0.13 | 10 | 34 | 0.54 | 0.76 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 5.90 | 9.50 | 7.70 | 5.50 | 0.00 | 0.00% | 0.09 | 1 | 36 | 0.41 | 0.63 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 3.40 | 5.70 | 4.55 | 2.20 | -0.80 | -26.67% | 0.05 | 3 | 60 | 0.37 | 0.48 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 2.60 | 5.00 | 3.80 | 2.30 | -0.10 | -4.17% | 0.04 | 3 | 35 | 0.45 | 0.33 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 0.35 | 2.85 | 1.60 | 1.55 | -0.30 | -16.22% | 0.02 | 12 | 82 | 0.36 | 0.22 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 0.05 | 3.30 | 1.68 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.41 | 0.14 | 0.02 | -0.03 | 8/17/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 2.80 | 1.43 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | 0.09 | 0.01 | -0.03 | 9/1/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 2.60 | 1.33 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.49 | 0.05 | 0.01 | -0.02 | 10/8/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 650 | 0.71 | 0.02 | 0.01 | -0.01 | 8/13/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 818 | 0.77 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.83 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 0.05 | 0.60 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.53 | 0.01 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.28 | -2.08 | -88.14% | 0.02 | 1 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.02 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.45 | -0.04 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 1.30 | 0.68 | 0.87 | -1.21 | -58.18% | 0.01 | 2 | 335 | 0.41 | -0.09 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 0.15 | 3.10 | 1.63 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | -0.15 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 0.30 | 3.50 | 1.90 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.24 | 0.02 | -0.04 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 1.20 | 5.20 | 3.20 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | -0.37 | 0.03 | -0.05 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 3.40 | 6.80 | 5.10 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.03 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 100.00 | 7.50 | 9.00 | 8.25 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.30 | -0.67 | 0.03 | -0.05 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 10.60 | 14.00 | 12.30 | 20.16 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.29 | -0.78 | 0.02 | -0.04 | 4/10/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 14.90 | 18.50 | 16.70 | 26.59 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.59 | -0.86 | 0.02 | -0.03 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 19.50 | 23.00 | 21.25 | 27.54 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.63 | -0.91 | 0.01 | -0.03 | 4/21/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 24.20 | 27.80 | 26.00 | 39.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.02 | 5/13/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 29.20 | 32.60 | 30.90 | % | 0.25 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 130.00 | 33.90 | 37.40 | 35.65 | % | 0.27 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 135.00 | 38.50 | 42.50 | 40.50 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 140.00 | 43.50 | 47.40 | 45.45 | % | 0.32 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 145.00 | 48.50 | 52.40 | 50.45 | 63.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 53.50 | 57.40 | 55.45 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 155.00 | 58.90 | 62.40 | 60.65 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |