Options Chain for ITRON INC COM (ITRI) - $89.62 as of 7/7/2026 7:43:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.70 | 43.90 | 41.80 | % | 0.93 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 50.00 | 35.00 | 39.00 | 37.00 | % | 0.74 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 30.30 | 34.20 | 32.25 | % | 0.59 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 25.50 | 29.50 | 27.50 | 35.08 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.07 | 0.93 | 0.01 | -0.04 | 4/21/2026 | 7/6/2026 4:00:02 PM EST |
| 65.00 | 20.90 | 25.10 | 23.00 | % | 0.35 | 0 | 0 | 0.98 | 0.89 | 0.01 | -0.05 | 7/6/2026 4:00:02 PM EST | |||
| 70.00 | 16.60 | 20.80 | 18.70 | 14.59 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | 0.84 | 0.01 | -0.06 | 5/15/2026 | 7/6/2026 4:00:02 PM EST |
| 75.00 | 13.20 | 16.70 | 14.95 | 12.84 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.63 | 0.78 | 0.01 | -0.07 | 6/26/2026 | 7/6/2026 4:00:02 PM EST |
| 80.00 | 9.50 | 12.50 | 11.00 | 8.27 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | 0.69 | 0.02 | -0.08 | 6/15/2026 | 7/6/2026 4:00:02 PM EST |
| 85.00 | 7.00 | 9.40 | 8.20 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.58 | 0.59 | 0.02 | -0.08 | 6/30/2026 | 7/6/2026 4:00:02 PM EST |
| 90.00 | 4.60 | 6.10 | 5.35 | 5.33 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.53 | 0.47 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 95.00 | 2.70 | 5.70 | 4.20 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.58 | 0.37 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 100.00 | 1.35 | 3.70 | 2.53 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.54 | 0.28 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 105.00 | 0.40 | 3.40 | 1.90 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.55 | 0.21 | 0.02 | -0.06 | 6/10/2026 | 7/6/2026 4:00:02 PM EST |
| 110.00 | 0.55 | 3.30 | 1.93 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.64 | 0.15 | 0.01 | -0.05 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 2.90 | 1.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.60 | 0.12 | 0.01 | -0.04 | 6/23/2026 | 7/6/2026 4:00:02 PM EST |
| 120.00 | 0.05 | 2.00 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.09 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.05 | 0.01 | -0.02 | 4/27/2026 | 7/6/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 2 | 0.91 | 0.04 | 0.00 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.95 | 0.02 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.97 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | 0.00 | 7/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | -0.01 | 0.00 | -0.01 | 6/23/2026 | 7/6/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 55.00 | 0.10 | 2.45 | 1.28 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 60.00 | 0.05 | 2.80 | 1.43 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.81 | -0.07 | 0.01 | -0.04 | 6/16/2026 | 7/6/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 3.10 | 1.58 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1,857 | 0.69 | -0.11 | 0.01 | -0.05 | 6/25/2026 | 7/6/2026 4:00:02 PM EST |
| 70.00 | 0.35 | 3.60 | 1.98 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.66 | -0.16 | 0.01 | -0.06 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 75.00 | 1.10 | 4.20 | 2.65 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.61 | -0.22 | 0.01 | -0.07 | 6/29/2026 | 7/6/2026 4:00:02 PM EST |
| 80.00 | 2.60 | 5.50 | 4.05 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.60 | -0.31 | 0.02 | -0.08 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 85.00 | 5.10 | 6.60 | 5.85 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1,297 | 0.57 | -0.41 | 0.02 | -0.08 | 7/2/2026 | 7/6/2026 4:00:02 PM EST |
| 90.00 | 6.90 | 10.00 | 8.45 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.55 | -0.53 | 0.02 | -0.08 | 7/1/2026 | 7/6/2026 4:00:02 PM EST |
| 95.00 | 10.40 | 13.30 | 11.85 | 16.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.56 | -0.63 | 0.02 | -0.07 | 6/9/2026 | 7/6/2026 4:00:02 PM EST |
| 100.00 | 13.80 | 17.30 | 15.55 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 127 | 0.55 | -0.72 | 0.02 | -0.07 | 7/6/2026 | 7/6/2026 4:00:02 PM EST |
| 105.00 | 17.80 | 21.80 | 19.80 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.79 | -0.79 | 0.02 | -0.06 | 4/14/2026 | 7/6/2026 4:00:02 PM EST |
| 110.00 | 22.20 | 26.30 | 24.25 | 19.40 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.84 | -0.85 | 0.01 | -0.05 | 4/14/2026 | 7/6/2026 4:00:02 PM EST |
| 115.00 | 26.80 | 29.40 | 28.10 | % | 0.24 | 0 | 1 | 0.71 | -0.88 | 0.01 | -0.04 | 7/6/2026 4:00:02 PM EST | |||
| 120.00 | 31.50 | 34.50 | 33.00 | % | 0.28 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.03 | 7/6/2026 4:00:02 PM EST | |||
| 125.00 | 36.30 | 39.50 | 37.90 | % | 0.30 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 130.00 | 41.20 | 45.30 | 43.25 | % | 0.33 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.02 | 7/6/2026 4:00:02 PM EST | |||
| 135.00 | 46.20 | 50.40 | 48.30 | % | 0.36 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 140.00 | 51.20 | 55.30 | 53.25 | % | 0.38 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 145.00 | 56.20 | 60.40 | 58.30 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 7/6/2026 4:00:02 PM EST | |||
| 150.00 | 61.20 | 65.40 | 63.30 | % | 0.42 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST | |||
| 155.00 | 66.20 | 70.30 | 68.25 | % | 0.44 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:02 PM EST |