Options Chain for ITRON INC COM (ITRI) - $96.94 as of 2/13/2026 6:30:34 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 | 29.10 | 31.30 | 30.20 | % | 0.50 | 0 | 0 | 2.78 | 0.95 | 0.00 | -0.19 | 2/13/2026 4:00:01 PM EST | |||
| 65.00 | 24.20 | 26.90 | 25.55 | % | 0.39 | 0 | 0 | 1.69 | 0.91 | 0.01 | -0.29 | 2/13/2026 4:00:01 PM EST | |||
| 70.00 | 19.90 | 22.70 | 21.30 | % | 0.30 | 0 | 0 | 1.81 | 0.86 | 0.01 | -0.39 | 2/13/2026 4:00:01 PM EST | |||
| 75.00 | 15.30 | 19.00 | 17.15 | % | 0.23 | 0 | 0 | 1.72 | 0.80 | 0.01 | -0.48 | 2/13/2026 4:00:01 PM EST | |||
| 80.00 | 12.60 | 15.50 | 14.05 | 24.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.82 | 0.72 | 0.02 | -0.56 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 85.00 | 10.50 | 12.50 | 11.50 | 54.48 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.86 | 0.63 | 0.02 | -0.62 | 10/29/2025 | 2/13/2026 4:00:01 PM EST |
| 90.00 | 6.20 | 9.70 | 7.95 | 8.00 | -5.00 | -38.47% | 0.09 | 24 | 9 | 1.66 | 0.54 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 95.00 | 5.80 | 7.40 | 6.60 | 6.00 | -3.70 | -38.15% | 0.07 | 26 | 5 | 1.79 | 0.45 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 100.00 | 3.90 | 4.90 | 4.40 | 5.00 | -1.00 | -16.67% | 0.04 | 35 | 161 | 1.69 | 0.37 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 105.00 | 2.20 | 3.60 | 2.90 | 3.30 | -1.20 | -26.67% | 0.03 | 9 | 112 | 1.58 | 0.29 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 110.00 | 0.60 | 4.60 | 2.60 | 2.60 | -1.30 | -33.34% | 0.02 | 14 | 545 | 1.67 | 0.23 | 0.01 | -0.47 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 115.00 | 0.15 | 4.10 | 2.13 | 2.20 | -1.14 | -34.14% | 0.02 | 4 | 106 | 1.65 | 0.18 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 120.00 | 0.95 | 1.55 | 1.25 | 1.30 | -0.55 | -29.73% | 0.01 | 10 | 3,236 | 1.69 | 0.14 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 1.06 | -0.54 | -33.75% | 0.02 | 4 | 2,282 | 1.84 | 0.10 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.75 | -0.12 | -13.80% | 0.00 | 36 | 20 | 1.99 | 0.08 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.65 | -0.23 | -26.14% | 0.00 | 42 | 1,515 | 1.84 | 0.06 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.79 | 0.04 | 0.00 | -0.13 | 1/16/2026 | 2/13/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.88 | 0.03 | 0.00 | -0.10 | 10/20/2025 | 2/13/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.99 | 0.02 | 0.00 | -0.08 | 10/7/2025 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.01 | 0.00 | -0.06 | 10/9/2025 | 2/13/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | 0.01 | 0.00 | -0.04 | 10/29/2025 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.29 | 0.01 | 0.00 | -0.03 | 6/30/2025 | 2/13/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.39 | 0.01 | 0.00 | -0.02 | 7/31/2025 | 2/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 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 | 0.75 | 0.38 | 0.65 | -1.20 | -64.87% | 0.01 | 528 | 5 | 2.01 | -0.05 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 65.00 | 0.05 | 1.20 | 0.63 | 1.00 | +0.45 | +81.82% | 0.01 | 132 | 1 | 1.50 | -0.09 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 70.00 | 0.05 | 2.40 | 1.23 | 1.50 | +0.75 | +100.00% | 0.02 | 118 | 1 | 1.44 | -0.14 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 75.00 | 2.05 | 4.90 | 3.48 | 2.56 | +1.78 | +228.21% | 0.05 | 91 | 4 | 1.95 | -0.20 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 80.00 | 3.50 | 5.00 | 4.25 | 4.75 | +3.55 | +295.84% | 0.05 | 17 | 21 | 1.74 | -0.28 | 0.02 | -0.56 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 85.00 | 6.20 | 7.30 | 6.75 | 7.30 | +5.95 | +440.75% | 0.08 | 10 | 1,311 | 1.81 | -0.37 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 90.00 | 7.20 | 10.70 | 8.95 | 9.00 | +7.15 | +386.49% | 0.10 | 24 | 1,531 | 1.76 | -0.46 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 95.00 | 11.50 | 12.10 | 11.80 | 11.75 | +3.85 | +48.74% | 0.12 | 41 | 231 | 1.70 | -0.55 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 100.00 | 14.90 | 17.10 | 16.00 | 12.00 | +7.20 | +150.00% | 0.16 | 1 | 442 | 1.89 | -0.63 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 105.00 | 17.30 | 20.50 | 18.90 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 81 | 1.68 | -0.71 | 0.02 | -0.53 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 110.00 | 21.40 | 24.90 | 23.15 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 33 | 1.67 | -0.77 | 0.01 | -0.47 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 115.00 | 25.80 | 29.20 | 27.50 | 21.10 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.19 | -0.82 | 0.01 | -0.40 | 12/31/2025 | 2/13/2026 4:00:01 PM EST |
| 120.00 | 30.30 | 33.70 | 32.00 | 25.50 | 0.00 | 0.00% | 0.27 | 0 | 1,182 | 2.25 | -0.86 | 0.01 | -0.34 | 12/18/2025 | 2/13/2026 4:00:01 PM EST |
| 125.00 | 35.10 | 38.30 | 36.70 | 15.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.32 | -0.90 | 0.01 | -0.27 | 10/30/2025 | 2/13/2026 4:00:01 PM EST |
| 130.00 | 39.60 | 42.70 | 41.15 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.29 | -0.92 | 0.01 | -0.22 | 7/31/2025 | 2/13/2026 4:00:01 PM EST |
| 135.00 | 44.40 | 47.90 | 46.15 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.51 | -0.94 | 0.01 | -0.18 | 10/31/2025 | 2/13/2026 4:00:01 PM EST |
| 140.00 | 49.50 | 52.20 | 50.85 | % | 0.36 | 0 | 0 | 2.38 | -0.96 | 0.00 | -0.13 | 2/13/2026 4:00:01 PM EST | |||
| 145.00 | 53.60 | 58.50 | 56.05 | 42.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.00 | -0.97 | 0.00 | -0.10 | 10/31/2025 | 2/13/2026 4:00:01 PM EST |
| 150.00 | 58.90 | 63.00 | 60.95 | % | 0.41 | 0 | 0 | 3.03 | -0.98 | 0.00 | -0.08 | 2/13/2026 4:00:01 PM EST | |||
| 155.00 | 63.60 | 68.50 | 66.05 | % | 0.43 | 0 | 0 | 3.12 | -0.99 | 0.00 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 160.00 | 68.50 | 73.00 | 70.75 | % | 0.44 | 0 | 0 | 3.24 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 165.00 | 73.80 | 78.00 | 75.90 | % | 0.46 | 0 | 0 | 3.36 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 170.00 | 78.80 | 82.90 | 80.85 | % | 0.48 | 0 | 0 | 3.54 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 175.00 | 83.50 | 87.90 | 85.70 | % | 0.49 | 0 | 0 | 3.65 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 180.00 | 88.80 | 92.90 | 90.85 | % | 0.50 | 0 | 0 | 3.75 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 185.00 | 93.50 | 98.00 | 95.75 | % | 0.52 | 0 | 0 | 3.78 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 190.00 | 98.00 | 102.90 | 100.45 | % | 0.53 | 0 | 0 | 3.87 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 195.00 | 103.70 | 108.00 | 105.85 | % | 0.54 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 200.00 | 108.10 | 113.00 | 110.55 | % | 0.55 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |