Options Chain for ITRON INC COM (ITRI) - $96.18 as of 12/15/2025 1:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.40 | 47.10 | 45.25 | 76.20 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 38.40 | 42.20 | 40.30 | % | 0.73 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 60.00 | 33.20 | 37.20 | 35.20 | % | 0.59 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 65.00 | 28.40 | 32.10 | 30.25 | 61.55 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 23.20 | 27.20 | 25.20 | % | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 75.00 | 18.20 | 22.10 | 20.15 | % | 0.27 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 80.00 | 13.50 | 17.10 | 15.30 | 43.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 8.90 | 12.30 | 10.60 | 47.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.07 | 10/22/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 3.80 | 6.80 | 5.30 | 8.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.80 | 0.86 | 0.04 | -0.29 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 1.25 | 4.10 | 2.68 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.52 | 0.59 | 0.07 | -0.34 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.51 | 0.27 | 0.05 | -0.27 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.11 | -0.54 | -83.08% | 0.00 | 3 | 263 | 0.79 | 0.09 | 0.03 | -0.13 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,803 | 0.90 | 0.02 | 0.01 | -0.05 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.07 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 1.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 2.67 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.31 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.91 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.40 | -0.03 | 0.01 | -0.07 | 11/17/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2,005 | 0.79 | -0.14 | 0.04 | -0.29 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 1.30 | 2.20 | 1.75 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 373 | 0.56 | -0.41 | 0.07 | -0.34 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 3.20 | 7.20 | 5.20 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 441 | 1.17 | -0.73 | 0.05 | -0.27 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 9.50 | 10.70 | 10.10 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 521 | 1.11 | -0.91 | 0.03 | -0.13 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 12.90 | 16.90 | 14.90 | 10.02 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.82 | -0.98 | 0.01 | -0.05 | 11/11/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 18.00 | 21.60 | 19.80 | 17.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.03 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 23.00 | 26.90 | 24.95 | 21.45 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.40 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 28.00 | 31.90 | 29.95 | 27.90 | 0.00 | 0.00% | 0.24 | 0 | 2,000 | 2.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 33.00 | 36.90 | 34.95 | 23.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 38.00 | 41.90 | 39.95 | 27.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 43.00 | 46.90 | 44.95 | 22.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 48.00 | 51.90 | 49.95 | % | 0.34 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 150.00 | 53.00 | 56.90 | 54.95 | 52.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 58.00 | 61.90 | 59.95 | % | 0.39 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 160.00 | 63.00 | 66.90 | 64.95 | % | 0.41 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 165.00 | 68.00 | 71.90 | 69.95 | % | 0.42 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 170.00 | 73.00 | 76.90 | 74.95 | % | 0.44 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 175.00 | 78.00 | 81.90 | 79.95 | % | 0.46 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 180.00 | 83.00 | 86.90 | 84.95 | % | 0.47 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 185.00 | 88.00 | 91.90 | 89.95 | % | 0.49 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 190.00 | 93.00 | 96.90 | 94.95 | % | 0.50 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 195.00 | 98.00 | 101.90 | 99.95 | % | 0.51 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 200.00 | 103.00 | 106.90 | 104.95 | % | 0.52 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |