Options Chain for ITRON INC COM (ITRI) - $100.19 as of 1/30/2026 6:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.40 | 46.50 | 44.45 | % | 0.81 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 37.60 | 41.60 | 39.60 | % | 0.66 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 32.80 | 36.90 | 34.85 | % | 0.54 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 28.20 | 31.80 | 30.00 | % | 0.43 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 23.80 | 27.50 | 25.65 | % | 0.34 | 0 | 0 | 0.90 | 0.90 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 19.60 | 23.50 | 21.55 | % | 0.27 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 16.00 | 18.90 | 17.45 | % | 0.21 | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 12.70 | 14.20 | 13.45 | % | 0.15 | 0 | 0 | 0.56 | 0.71 | 0.02 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 10.50 | 10.90 | 10.70 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.58 | 0.63 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 7.90 | 8.20 | 8.05 | 8.05 | -0.05 | -0.62% | 0.08 | 81 | 10 | 0.57 | 0.53 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 5.80 | 6.20 | 6.00 | 5.97 | -0.13 | -2.14% | 0.06 | 42 | 1,005 | 0.57 | 0.44 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 4.30 | 4.70 | 4.50 | 4.20 | -0.20 | -4.55% | 0.04 | 3 | 10 | 0.57 | 0.35 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 3.10 | 3.40 | 3.25 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | 0.27 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 1.30 | 2.70 | 2.00 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.58 | 0.20 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.45 | 2.10 | 1.28 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.64 | 0.11 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.85 | 0.08 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.13 | -0.03 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.05 | 2.00 | 1.03 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 1.40 | 2.25 | 1.83 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 85.00 | 2.65 | 3.20 | 2.93 | 2.90 | -0.05 | -1.70% | 0.03 | 12 | 24 | 0.62 | -0.21 | 0.01 | -0.06 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 4.20 | 4.50 | 4.35 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.55 | -0.29 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 6.00 | 6.30 | 6.15 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.58 | -0.37 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 8.30 | 8.60 | 8.45 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.57 | -0.47 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 11.20 | 11.60 | 11.40 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | -0.56 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 13.60 | 15.20 | 14.40 | % | 0.13 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 115.00 | 17.90 | 19.10 | 18.50 | % | 0.16 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 21.00 | 25.00 | 23.00 | % | 0.19 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 125.00 | 25.30 | 29.30 | 27.30 | % | 0.22 | 0 | 0 | 0.79 | -0.86 | 0.01 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 29.80 | 33.90 | 31.85 | % | 0.25 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 34.40 | 38.60 | 36.50 | % | 0.27 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 39.30 | 43.30 | 41.30 | % | 0.29 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 44.10 | 48.10 | 46.10 | % | 0.32 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 49.60 | 52.60 | 51.10 | % | 0.34 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST |