Options Chain for ITRON INC COM (ITRI) - $84.05 as of 7/9/2026 6:32:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.00 | 42.10 | 40.05 | % | 0.89 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 50.00 | 33.00 | 37.10 | 35.05 | % | 0.70 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 55.00 | 28.00 | 32.20 | 30.10 | % | 0.55 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 60.00 | 23.10 | 27.10 | 25.10 | 23.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/9/2026 3:59:55 PM EST |
| 65.00 | 18.10 | 22.30 | 20.20 | % | 0.31 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 70.00 | 13.20 | 17.40 | 15.30 | 14.60 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 8.40 | 12.00 | 10.20 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.23 | 0.92 | 0.02 | -0.06 | 6/11/2026 | 7/9/2026 3:59:55 PM EST |
| 80.00 | 4.70 | 7.50 | 6.10 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.96 | 0.77 | 0.04 | -0.12 | 6/23/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 1.80 | 3.40 | 2.60 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.54 | 0.51 | 0.06 | -0.15 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 0.15 | 1.55 | 0.85 | 0.87 | -0.88 | -50.29% | 0.01 | 1 | 115 | 0.49 | 0.24 | 0.05 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.61 | 0.10 | 0.02 | -0.07 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 1.10 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.80 | 0.03 | 0.01 | -0.03 | 6/15/2026 | 7/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.75 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 1.70 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.81 | -0.08 | 0.02 | -0.06 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 2.90 | 1.48 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.62 | -0.23 | 0.04 | -0.12 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 85.00 | 1.35 | 4.10 | 2.73 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.52 | -0.49 | 0.06 | -0.15 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 90.00 | 4.80 | 6.90 | 5.85 | 5.00 | +1.40 | +38.89% | 0.07 | 11 | 13 | 0.73 | -0.76 | 0.05 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 95.00 | 8.20 | 12.30 | 10.25 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.11 | -0.90 | 0.02 | -0.07 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 100.00 | 13.40 | 17.10 | 15.25 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | -0.97 | 0.01 | -0.03 | 7/6/2026 | 7/9/2026 3:59:55 PM EST |
| 105.00 | 17.80 | 22.00 | 19.90 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 7/9/2026 3:59:55 PM EST |
| 110.00 | 22.80 | 27.00 | 24.90 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 115.00 | 27.90 | 32.00 | 29.95 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 120.00 | 32.80 | 37.10 | 34.95 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 125.00 | 38.00 | 42.00 | 40.00 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 130.00 | 43.00 | 47.00 | 45.00 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 135.00 | 48.00 | 52.00 | 50.00 | % | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 140.00 | 53.00 | 57.00 | 55.00 | % | 0.39 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 145.00 | 58.00 | 62.00 | 60.00 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 150.00 | 63.00 | 67.00 | 65.00 | % | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 155.00 | 68.00 | 72.00 | 70.00 | % | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST |