Options Chain for ITRON INC COM (ITRI) - $88.53 as of 4/24/2026 5:03:02 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 | 37.00 | 40.90 | 38.95 | % | 0.78 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 32.20 | 36.20 | 34.20 | % | 0.62 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 27.50 | 31.60 | 29.55 | % | 0.49 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 23.10 | 27.20 | 25.15 | % | 0.39 | 0 | 0 | 0.99 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 18.90 | 22.90 | 20.90 | % | 0.30 | 0 | 0 | 0.91 | 0.85 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 16.00 | 17.40 | 16.70 | % | 0.22 | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 12.20 | 14.90 | 13.55 | % | 0.17 | 0 | 0 | 0.60 | 0.71 | 0.02 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 9.20 | 10.60 | 9.90 | % | 0.12 | 0 | 0 | 0.59 | 0.62 | 0.02 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 6.70 | 8.10 | 7.40 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.52 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 4.20 | 6.00 | 5.10 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | 0.42 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 3.40 | 4.40 | 3.90 | 4.44 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.57 | 0.33 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 2.20 | 3.20 | 2.70 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | 0.25 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 1.15 | 2.35 | 1.75 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | 0.18 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 0.75 | 1.70 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.50 | 2.45 | 1.48 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.19 | -0.03 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.35 | 2.10 | 1.23 | % | 0.02 | 0 | 0 | 0.79 | -0.06 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.65 | 1.95 | 1.30 | % | 0.02 | 0 | 0 | 0.69 | -0.10 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 1.15 | 2.70 | 1.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.15 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 2.50 | 3.60 | 3.05 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | -0.22 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 4.00 | 4.80 | 4.40 | 4.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.61 | -0.29 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 6.00 | 7.50 | 6.75 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 212 | 0.64 | -0.38 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 7.20 | 9.00 | 8.10 | 8.55 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.54 | -0.48 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 95.00 | 11.00 | 12.00 | 11.50 | 11.36 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.57 | -0.58 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 14.20 | 15.40 | 14.80 | % | 0.15 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 17.90 | 19.30 | 18.60 | % | 0.18 | 0 | 0 | 0.54 | -0.75 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 21.40 | 25.10 | 23.25 | % | 0.21 | 0 | 0 | 0.56 | -0.82 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 25.70 | 29.50 | 27.60 | % | 0.24 | 0 | 0 | 0.80 | -0.87 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 30.30 | 34.10 | 32.20 | % | 0.27 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 35.30 | 38.90 | 37.10 | % | 0.30 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 130.00 | 40.10 | 43.70 | 41.90 | % | 0.32 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 135.00 | 44.70 | 48.60 | 46.65 | % | 0.35 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 140.00 | 49.40 | 53.50 | 51.45 | % | 0.37 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST |