Options Chain for ITRON INC COM (ITRI) - $95.14 as of 2/24/2026 8:08:56 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 | 46.20 | 50.20 | 48.20 | % | 0.96 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 55.00 | 41.30 | 45.20 | 43.25 | % | 0.79 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 60.00 | 36.40 | 40.40 | 38.40 | % | 0.64 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 65.00 | 31.80 | 35.10 | 33.45 | % | 0.51 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 70.00 | 27.10 | 30.40 | 28.75 | % | 0.41 | 0 | 0 | 0.89 | 0.93 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 75.00 | 22.30 | 26.30 | 24.30 | % | 0.32 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 80.00 | 18.10 | 20.70 | 19.40 | 26.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | 0.84 | 0.01 | -0.06 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 85.00 | 13.90 | 17.60 | 15.75 | % | 0.19 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 90.00 | 11.40 | 12.30 | 11.85 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.02 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 95.00 | 8.00 | 8.60 | 8.30 | 8.88 | -0.82 | -8.46% | 0.09 | 2 | 2 | 0.45 | 0.61 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 100.00 | 5.40 | 6.00 | 5.70 | 5.50 | +1.00 | +22.23% | 0.06 | 34 | 5 | 0.44 | 0.49 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 105.00 | 3.60 | 4.30 | 3.95 | 3.90 | +0.95 | +32.21% | 0.04 | 19 | 12 | 0.45 | 0.38 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 110.00 | 2.40 | 3.80 | 3.10 | 2.80 | % | 0.03 | 4 | 0 | 0.49 | 0.29 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 115.00 | 1.60 | 2.55 | 2.08 | 1.88 | % | 0.02 | 10 | 0 | 0.49 | 0.23 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 120.00 | 1.05 | 2.05 | 1.55 | % | 0.01 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 125.00 | 0.70 | 2.85 | 1.78 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 130.00 | 0.50 | 1.75 | 1.13 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 135.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.01 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 140.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.00 | -0.02 | 2/24/2026 4:00:26 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 | 1.49 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.85 | -0.07 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 75.00 | 0.75 | 2.85 | 1.80 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.01 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 80.00 | 1.30 | 2.25 | 1.78 | % | 0.02 | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 85.00 | 2.05 | 3.20 | 2.63 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.21 | 0.01 | -0.06 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 90.00 | 3.10 | 4.60 | 3.85 | 3.00 | % | 0.04 | 12 | 0 | 0.51 | -0.29 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 95.00 | 4.80 | 5.20 | 5.00 | 4.70 | +0.10 | +2.18% | 0.05 | 27 | 1 | 0.45 | -0.39 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 100.00 | 7.20 | 7.70 | 7.45 | 7.20 | -0.20 | -2.71% | 0.07 | 25 | 25 | 0.44 | -0.51 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 105.00 | 10.30 | 11.80 | 11.05 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 110.00 | 14.10 | 15.60 | 14.85 | % | 0.14 | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 115.00 | 16.90 | 20.60 | 18.75 | % | 0.16 | 0 | 0 | 0.63 | -0.77 | 0.02 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 120.00 | 21.00 | 25.00 | 23.00 | % | 0.19 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 125.00 | 26.30 | 29.60 | 27.95 | % | 0.22 | 0 | 0 | 0.69 | -0.86 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 130.00 | 30.90 | 34.40 | 32.65 | % | 0.25 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 135.00 | 35.30 | 39.30 | 37.30 | % | 0.28 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 140.00 | 40.90 | 44.20 | 42.55 | % | 0.30 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 145.00 | 45.20 | 49.20 | 47.20 | % | 0.33 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST |