Options Chain for ITRON INC COM (ITRI) - $90.44 as of 4/2/2026 7:52:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.10 | 40.00 | 38.05 | 52.50 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 4/1/2026 4:00:05 PM EST |
| 55.00 | 31.40 | 35.30 | 33.35 | % | 0.61 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.03 | 4/1/2026 4:00:05 PM EST | |||
| 60.00 | 27.20 | 30.40 | 28.80 | % | 0.48 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.04 | 4/1/2026 4:00:05 PM EST | |||
| 65.00 | 22.60 | 26.00 | 24.30 | 36.23 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.06 | 0.92 | 0.01 | -0.06 | 1/29/2026 | 4/1/2026 4:00:05 PM EST |
| 70.00 | 18.50 | 21.70 | 20.10 | 25.73 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.95 | 0.88 | 0.01 | -0.07 | 3/23/2026 | 4/1/2026 4:00:05 PM EST |
| 75.00 | 14.40 | 17.70 | 16.05 | 31.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.82 | 0.01 | -0.08 | 2/17/2026 | 4/1/2026 4:00:05 PM EST |
| 80.00 | 10.90 | 14.00 | 12.45 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.59 | 0.75 | 0.02 | -0.09 | 3/17/2026 | 4/1/2026 4:00:05 PM EST |
| 85.00 | 7.00 | 10.30 | 8.65 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | 0.67 | 0.02 | -0.10 | 2/24/2026 | 4/1/2026 4:00:05 PM EST |
| 90.00 | 5.50 | 7.30 | 6.40 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.57 | 0.57 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 95.00 | 3.40 | 5.90 | 4.65 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | 0.46 | 0.02 | -0.10 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 100.00 | 2.75 | 3.70 | 3.23 | 2.75 | -0.15 | -5.18% | 0.03 | 9 | 1,068 | 0.54 | 0.36 | 0.02 | -0.09 | 4/2/2026 | 4/1/2026 4:00:05 PM EST |
| 105.00 | 1.35 | 2.00 | 1.68 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 2,375 | 0.51 | 0.27 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 110.00 | 0.65 | 2.15 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.55 | 0.20 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 115.00 | 0.60 | 1.70 | 1.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1,142 | 0.56 | 0.14 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 120.00 | 0.20 | 1.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.64 | 0.10 | 0.01 | -0.04 | 3/19/2026 | 4/1/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.67 | 0.07 | 0.01 | -0.03 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.76 | 0.05 | 0.01 | -0.02 | 3/9/2026 | 4/1/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.03 | 0.00 | -0.01 | 3/11/2026 | 4/1/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.02 | 0.00 | -0.01 | 3/16/2026 | 4/1/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 11.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.01 | 10/22/2025 | 4/1/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.01 | 0.00 | 0.00 | 11/3/2025 | 4/1/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 4/1/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 4/1/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 4/1/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 4/1/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 4/1/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 4/1/2026 4:00:05 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 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | -0.01 | 0.00 | -0.02 | 2/18/2026 | 4/1/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 4/1/2026 4:00:05 PM EST |
| 60.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 1.15 | -0.04 | 0.00 | -0.04 | 4/1/2026 4:00:05 PM EST | |||
| 65.00 | 0.35 | 1.85 | 1.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | -0.08 | 0.01 | -0.06 | 2/13/2026 | 4/1/2026 4:00:05 PM EST |
| 70.00 | 1.05 | 2.55 | 1.80 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.77 | -0.12 | 0.01 | -0.07 | 2/12/2026 | 4/1/2026 4:00:05 PM EST |
| 75.00 | 1.80 | 3.90 | 2.85 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1,263 | 0.65 | -0.18 | 0.01 | -0.08 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 80.00 | 2.85 | 5.20 | 4.03 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 313 | 0.62 | -0.25 | 0.02 | -0.09 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 85.00 | 4.60 | 6.90 | 5.75 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.56 | -0.33 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 90.00 | 7.30 | 9.60 | 8.45 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.56 | -0.43 | 0.02 | -0.10 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 95.00 | 10.00 | 12.50 | 11.25 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 222 | 0.56 | -0.54 | 0.02 | -0.10 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 100.00 | 13.50 | 16.00 | 14.75 | 15.16 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.56 | -0.64 | 0.02 | -0.09 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 105.00 | 16.80 | 20.00 | 18.40 | 12.60 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.53 | -0.73 | 0.02 | -0.07 | 2/19/2026 | 4/1/2026 4:00:05 PM EST |
| 110.00 | 21.10 | 24.40 | 22.75 | 17.18 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.70 | -0.80 | 0.02 | -0.06 | 1/14/2026 | 4/1/2026 4:00:05 PM EST |
| 115.00 | 25.70 | 29.10 | 27.40 | 18.09 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.71 | -0.86 | 0.01 | -0.05 | 2/17/2026 | 4/1/2026 4:00:05 PM EST |
| 120.00 | 30.50 | 34.40 | 32.45 | 14.00 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.76 | -0.90 | 0.01 | -0.04 | 10/30/2025 | 4/1/2026 4:00:05 PM EST |
| 125.00 | 35.50 | 39.40 | 37.45 | 25.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.80 | -0.93 | 0.01 | -0.03 | 11/4/2025 | 4/1/2026 4:00:05 PM EST |
| 130.00 | 40.30 | 44.70 | 42.50 | % | 0.33 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.02 | 4/1/2026 4:00:05 PM EST | |||
| 135.00 | 45.30 | 49.90 | 47.60 | 13.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.01 | 10/24/2025 | 4/1/2026 4:00:05 PM EST |
| 140.00 | 50.30 | 54.90 | 52.60 | % | 0.38 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 145.00 | 55.30 | 59.90 | 57.60 | % | 0.40 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 150.00 | 60.30 | 65.00 | 62.65 | % | 0.42 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 155.00 | 65.30 | 70.00 | 67.65 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 160.00 | 70.30 | 75.00 | 72.65 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 165.00 | 75.30 | 79.70 | 77.50 | 32.83 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 4/1/2026 4:00:05 PM EST |
| 170.00 | 80.30 | 85.00 | 82.65 | 56.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 4/1/2026 4:00:05 PM EST |
| 175.00 | 85.30 | 90.00 | 87.65 | % | 0.50 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 180.00 | 90.30 | 95.00 | 92.65 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 185.00 | 95.30 | 100.00 | 97.65 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 190.00 | 100.30 | 105.00 | 102.65 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 195.00 | 105.30 | 109.90 | 107.60 | % | 0.55 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 200.00 | 110.30 | 115.00 | 112.65 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST |