Options Chain for ITRON INC COM (ITRI) - $95.92 as of 12/26/2025 3:08:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.00 | 39.00 | 37.00 | % | 0.62 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 65.00 | 30.10 | 34.10 | 32.10 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 70.00 | 25.30 | 29.30 | 27.30 | % | 0.39 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 75.00 | 20.60 | 24.70 | 22.65 | % | 0.30 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 80.00 | 16.00 | 20.00 | 18.00 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.66 | 0.93 | 0.01 | -0.02 | 11/3/2025 | 12/26/2025 3:59:51 PM EST |
| 85.00 | 11.50 | 15.40 | 13.45 | 54.48 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.56 | 0.85 | 0.02 | -0.03 | 10/29/2025 | 12/26/2025 3:59:51 PM EST |
| 90.00 | 7.70 | 11.70 | 9.70 | 10.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | 0.74 | 0.03 | -0.04 | 11/20/2025 | 12/26/2025 3:59:51 PM EST |
| 95.00 | 4.50 | 7.50 | 6.00 | 14.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.60 | 0.03 | -0.05 | 10/31/2025 | 12/26/2025 3:59:51 PM EST |
| 100.00 | 2.00 | 4.50 | 3.25 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.29 | 0.45 | 0.03 | -0.05 | 12/9/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 1.80 | 4.60 | 3.20 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.40 | 0.32 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 110.00 | 0.20 | 3.10 | 1.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.34 | 0.23 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 0.05 | 2.25 | 1.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.35 | 0.16 | 0.02 | -0.03 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 0.35 | 0.90 | 0.63 | 0.73 | +0.16 | +28.07% | 0.01 | 1,500 | 538 | 0.38 | 0.11 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.00 | 1.00 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.62 | 0.05 | 0.01 | -0.01 | 11/28/2025 | 12/26/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | 0.02 | 0.00 | -0.01 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.73 | 0.01 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.85 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/26/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 3.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.80 | 1.40 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.03 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.90 | 1.45 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.07 | 0.01 | -0.02 | 11/18/2025 | 12/26/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 3.20 | 1.70 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 1,310 | 0.39 | -0.15 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 90.00 | 0.75 | 4.80 | 2.78 | 2.71 | -0.52 | -16.10% | 0.03 | 3 | 1,202 | 0.38 | -0.26 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 95.00 | 2.50 | 5.30 | 3.90 | 5.57 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.33 | -0.40 | 0.03 | -0.05 | 12/17/2025 | 12/26/2025 3:59:51 PM EST |
| 100.00 | 5.10 | 9.20 | 7.15 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 434 | 0.37 | -0.55 | 0.03 | -0.05 | 12/2/2025 | 12/26/2025 3:59:51 PM EST |
| 105.00 | 8.50 | 12.10 | 10.30 | 12.10 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.33 | -0.68 | 0.03 | -0.05 | 11/18/2025 | 12/26/2025 3:59:51 PM EST |
| 110.00 | 12.60 | 16.40 | 14.50 | 14.95 | +2.25 | +17.72% | 0.13 | 15 | 16 | 0.52 | -0.77 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 115.00 | 17.20 | 20.90 | 19.05 | 19.45 | +5.05 | +35.07% | 0.17 | 18 | 19 | 0.57 | -0.84 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 120.00 | 21.90 | 25.60 | 23.75 | 25.50 | 0.00 | 0.00% | 0.20 | 0 | 1,182 | 0.62 | -0.89 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 26.50 | 30.50 | 28.50 | 15.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | -0.95 | 0.01 | -0.01 | 10/30/2025 | 12/26/2025 3:59:51 PM EST |
| 130.00 | 31.50 | 35.50 | 33.50 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 7/31/2025 | 12/26/2025 3:59:51 PM EST |
| 135.00 | 36.50 | 40.70 | 38.60 | 35.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | -0.98 | 0.00 | -0.01 | 10/31/2025 | 12/26/2025 3:59:51 PM EST |
| 140.00 | 41.40 | 45.60 | 43.50 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 46.40 | 50.60 | 48.50 | 42.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:51 PM EST |
| 150.00 | 51.40 | 55.60 | 53.50 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 155.00 | 56.40 | 60.60 | 58.50 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 160.00 | 61.40 | 65.60 | 63.50 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 165.00 | 66.40 | 70.60 | 68.50 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 170.00 | 71.40 | 75.60 | 73.50 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 175.00 | 76.40 | 80.60 | 78.50 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 81.40 | 85.60 | 83.50 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 185.00 | 86.40 | 90.60 | 88.50 | % | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 190.00 | 91.40 | 95.60 | 93.50 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 195.00 | 96.40 | 100.60 | 98.50 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 200.00 | 101.40 | 105.60 | 103.50 | % | 0.52 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |