Options Chain for ITRON INC COM (ITRI) - $108.99 as of 10/30/2025 8:48:33 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 | 57.30 | 61.30 | 59.30 | 76.20 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 10/30/2025 3:59:55 PM EST |
| 55.00 | 52.30 | 56.50 | 54.40 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 60.00 | 47.40 | 51.50 | 49.45 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 65.00 | 42.50 | 46.60 | 44.55 | 61.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/30/2025 3:59:55 PM EST |
| 70.00 | 37.50 | 41.60 | 39.55 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 75.00 | 32.90 | 36.00 | 34.45 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 80.00 | 27.70 | 31.60 | 29.65 | 43.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.84 | 0.99 | 0.00 | 0.00 | 8/29/2025 | 10/30/2025 3:59:55 PM EST |
| 85.00 | 23.50 | 26.20 | 24.85 | 47.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:55 PM EST |
| 90.00 | 19.00 | 21.80 | 20.40 | 20.39 | -27.13 | -57.10% | 0.23 | 2 | 0 | 0.63 | 0.91 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 95.00 | 14.70 | 17.50 | 16.10 | 27.30 | +4.40 | +19.22% | 0.17 | 1 | 1 | 0.46 | 0.84 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 100.00 | 10.70 | 13.60 | 12.15 | 38.97 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.44 | 0.74 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 105.00 | 7.30 | 10.40 | 8.85 | 12.14 | -12.16 | -50.05% | 0.08 | 2 | 2 | 0.43 | 0.63 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 110.00 | 4.10 | 6.50 | 5.30 | 8.01 | -13.56 | -62.87% | 0.05 | 6 | 2 | 0.36 | 0.50 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 115.00 | 2.05 | 4.50 | 3.28 | 4.85 | -18.20 | -78.96% | 0.03 | 65 | 4 | 0.35 | 0.37 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 120.00 | 0.70 | 4.30 | 2.50 | 3.00 | -15.50 | -83.79% | 0.02 | 3 | 18 | 0.38 | 0.27 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 125.00 | 0.75 | 2.00 | 1.38 | 3.18 | -10.22 | -76.27% | 0.01 | 535 | 13 | 0.37 | 0.19 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 3.10 | 1.55 | 1.25 | -9.98 | -88.87% | 0.01 | 10 | 1,021 | 0.59 | 0.12 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.75 | 1.38 | 10.77 | +1.67 | +18.36% | 0.01 | 16 | 24 | 0.63 | 0.08 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.75 | -8.05 | -91.48% | 0.01 | 3 | 128 | 0.67 | 0.05 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 5.31 | -3.39 | -38.97% | 0.01 | 17 | 23 | 0.72 | 0.03 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/30/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/30/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/30/2025 3:59:55 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 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/30/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/30/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/30/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.83 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 10/30/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.01 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.90 | 1.45 | 1.17 | -0.31 | -20.95% | 0.02 | 1 | 2 | 0.66 | -0.09 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 95.00 | 0.35 | 1.95 | 1.15 | 0.99 | -0.67 | -40.37% | 0.01 | 1 | 3 | 0.34 | -0.16 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 100.00 | 1.50 | 3.90 | 2.70 | 2.61 | +1.61 | +161.00% | 0.03 | 21 | 20 | 0.39 | -0.26 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 105.00 | 2.90 | 4.60 | 3.75 | 3.40 | +1.90 | +126.67% | 0.04 | 222 | 326 | 0.35 | -0.37 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 110.00 | 4.80 | 8.00 | 6.40 | 2.90 | +1.30 | +81.25% | 0.06 | 21 | 30 | 0.36 | -0.50 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 115.00 | 8.00 | 11.00 | 9.50 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.36 | -0.63 | 0.03 | -0.06 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 120.00 | 11.60 | 14.50 | 13.05 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.34 | -0.73 | 0.02 | -0.05 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 125.00 | 15.90 | 18.10 | 17.00 | 9.30 | +4.80 | +106.67% | 0.14 | 561 | 2,015 | 0.32 | -0.81 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 130.00 | 19.70 | 23.00 | 21.35 | 11.24 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.88 | 0.01 | -0.03 | 8/4/2025 | 10/30/2025 3:59:55 PM EST |
| 135.00 | 24.30 | 28.00 | 26.15 | % | 0.19 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.02 | 10/30/2025 3:59:55 PM EST | |||
| 140.00 | 29.00 | 33.20 | 31.10 | 22.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | -0.95 | 0.01 | -0.02 | 6/9/2025 | 10/30/2025 3:59:55 PM EST |
| 145.00 | 34.50 | 37.80 | 36.15 | % | 0.25 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 150.00 | 39.40 | 42.80 | 41.10 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 155.00 | 44.10 | 48.10 | 46.10 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 160.00 | 49.10 | 53.00 | 51.05 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 165.00 | 54.10 | 58.10 | 56.10 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 170.00 | 59.10 | 63.10 | 61.10 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 175.00 | 64.10 | 68.00 | 66.05 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 180.00 | 69.10 | 72.90 | 71.00 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 185.00 | 74.10 | 78.10 | 76.10 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 190.00 | 79.10 | 83.00 | 81.05 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 195.00 | 84.10 | 88.00 | 86.05 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 200.00 | 89.10 | 92.90 | 91.00 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST |