Options Chain for ITRON INC COM (ITRI) - $95.00 as of 4/10/2026 6:20:57 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 | 45.80 | 49.70 | 47.75 | % | 0.95 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 40.90 | 44.70 | 42.80 | % | 0.78 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 60.00 | 35.80 | 39.70 | 37.75 | % | 0.63 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 65.00 | 30.80 | 34.70 | 32.75 | % | 0.50 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 70.00 | 25.90 | 29.70 | 27.80 | % | 0.40 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 21.50 | 24.50 | 23.00 | % | 0.31 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 16.80 | 18.70 | 17.75 | 17.85 | +4.05 | +29.35% | 0.22 | 2 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 85.00 | 10.90 | 14.30 | 12.60 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:02 PM EST |
| 90.00 | 6.80 | 9.00 | 7.90 | 5.94 | 0.00 | 0.00% | 0.09 | 0 | 26 | 1.51 | 0.99 | 0.01 | -0.01 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 95.00 | 2.30 | 4.20 | 3.25 | 2.80 | +0.15 | +5.66% | 0.03 | 2 | 91 | 1.00 | 0.78 | 0.09 | -0.23 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 100.00 | 0.15 | 0.65 | 0.40 | 0.51 | +0.05 | +10.87% | 0.00 | 21 | 145 | 0.43 | 0.21 | 0.10 | -0.23 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.63 | 0.01 | 0.01 | -0.02 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 30 | 2.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.25 | -0.75 | -75.00% | 0.01 | 5 | 156 | 1.65 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.69 | -0.22 | 0.09 | -0.23 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 100.00 | 2.25 | 3.50 | 2.88 | 6.39 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.74 | -0.79 | 0.10 | -0.23 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 105.00 | 5.90 | 8.50 | 7.20 | % | 0.07 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.02 | 4/15/2026 4:00:02 PM EST | |||
| 110.00 | 11.30 | 13.60 | 12.45 | % | 0.11 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 115.00 | 15.90 | 18.40 | 17.15 | % | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 120.00 | 20.60 | 24.20 | 22.40 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 125.00 | 25.60 | 29.20 | 27.40 | % | 0.22 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 30.30 | 34.20 | 32.25 | % | 0.25 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 35.50 | 39.20 | 37.35 | % | 0.28 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 40.80 | 44.20 | 42.50 | % | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 45.60 | 49.20 | 47.40 | % | 0.33 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |