Options Chain for ITRON INC COM (ITRI) - $88.25 as of 3/16/2026 8:19:38 AM 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 | 34.20 | 38.30 | 36.25 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 60.00 | 29.20 | 33.20 | 31.20 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 65.00 | 24.20 | 28.20 | 26.20 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 70.00 | 19.20 | 23.20 | 21.20 | % | 0.30 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 14.30 | 18.20 | 16.25 | % | 0.22 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 80.00 | 9.40 | 13.20 | 11.30 | 24.70 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.66 | 0.99 | 0.01 | -0.02 | 2/20/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 4.90 | 8.10 | 6.50 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.14 | 0.90 | 0.03 | -0.22 | 2/20/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 2.50 | 4.00 | 3.25 | 2.65 | +0.15 | +6.00% | 0.04 | 153 | 384 | 0.62 | 0.64 | 0.08 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 0.60 | 0.85 | 0.73 | 0.60 | -0.25 | -29.42% | 0.01 | 3 | 42 | 0.51 | 0.25 | 0.07 | -0.21 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.13 | -38.24% | 0.00 | 2 | 198 | 0.63 | 0.06 | 0.02 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.06 | -40.00% | 0.00 | 12 | 4,399 | 0.80 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 3 | 341 | 0.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,853 | 1.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.35 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.10 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.29 | -0.01 | 0.01 | -0.02 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.80 | -61.54% | 0.01 | 3 | 335 | 0.67 | -0.10 | 0.03 | -0.22 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 1.20 | 1.70 | 1.45 | 1.45 | -0.80 | -35.56% | 0.02 | 6 | 628 | 0.56 | -0.36 | 0.08 | -0.29 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 3.60 | 4.80 | 4.20 | 4.81 | -0.89 | -15.62% | 0.04 | 2 | 676 | 0.64 | -0.75 | 0.07 | -0.21 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 8.60 | 9.80 | 9.20 | 9.50 | +1.82 | +23.70% | 0.09 | 5 | 117 | 1.01 | -0.94 | 0.02 | -0.07 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 12.30 | 15.70 | 14.00 | 7.82 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.66 | -0.99 | 0.00 | -0.01 | 2/20/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 17.40 | 20.80 | 19.10 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 22.30 | 25.80 | 24.05 | 20.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 26.80 | 30.80 | 28.80 | % | 0.24 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 125.00 | 31.70 | 35.80 | 33.75 | % | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 130.00 | 37.40 | 40.80 | 39.10 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 135.00 | 41.70 | 45.80 | 43.75 | % | 0.32 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 140.00 | 46.70 | 50.80 | 48.75 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 145.00 | 51.70 | 55.80 | 53.75 | % | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 150.00 | 56.70 | 60.80 | 58.75 | % | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 155.00 | 61.70 | 65.80 | 63.75 | % | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST |