Options Chain for ITRON INC COM (ITRI) - $126.54 as of 10/8/2025 4:13:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 55.60 | 59.40 | 57.50 | % | 0.82 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 75.00 | 50.60 | 54.60 | 52.60 | % | 0.70 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 80.00 | 45.60 | 49.60 | 47.60 | % | 0.59 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 85.00 | 40.50 | 44.40 | 42.45 | % | 0.50 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 35.60 | 39.70 | 37.65 | % | 0.42 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 30.80 | 34.60 | 32.70 | % | 0.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 100.00 | 25.70 | 29.70 | 27.70 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 20.60 | 24.60 | 22.60 | 19.18 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:04 PM EST |
| 110.00 | 15.80 | 19.80 | 17.80 | % | 0.16 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 115.00 | 10.80 | 14.90 | 12.85 | % | 0.11 | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.04 | 10/8/2025 2:59:04 PM EST | |||
| 120.00 | 6.10 | 9.80 | 7.95 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.75 | 0.85 | 0.03 | -0.08 | 9/22/2025 | 10/8/2025 2:59:04 PM EST |
| 125.00 | 1.70 | 5.90 | 3.80 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | 0.63 | 0.05 | -0.14 | 9/24/2025 | 10/8/2025 2:59:04 PM EST |
| 130.00 | 0.05 | 3.70 | 1.88 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.34 | 0.06 | -0.13 | 10/7/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.03 | -0.07 | 10/8/2025 2:59:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.03 | 0.01 | -0.02 | 8/18/2025 | 10/8/2025 2:59:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 105.00 | 0.05 | 0.45 | 0.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.68 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:04 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.54 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.05 | 0.01 | -0.04 | 9/4/2025 | 10/8/2025 2:59:04 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.15 | 0.03 | -0.08 | 10/3/2025 | 10/8/2025 2:59:04 PM EST |
| 125.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.31 | -0.37 | 0.05 | -0.14 | 10/8/2025 2:59:04 PM EST | |||
| 130.00 | 1.75 | 6.00 | 3.88 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.66 | 0.06 | -0.13 | 9/30/2025 | 10/8/2025 2:59:04 PM EST |
| 135.00 | 5.70 | 9.70 | 7.70 | % | 0.06 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.07 | 10/8/2025 2:59:04 PM EST | |||
| 140.00 | 10.60 | 14.60 | 12.60 | % | 0.09 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.02 | 10/8/2025 2:59:04 PM EST | |||
| 145.00 | 15.70 | 19.60 | 17.65 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 150.00 | 20.60 | 24.60 | 22.60 | % | 0.15 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 155.00 | 25.60 | 29.60 | 27.60 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 160.00 | 30.60 | 34.50 | 32.55 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 165.00 | 35.60 | 39.60 | 37.60 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 170.00 | 40.60 | 44.60 | 42.60 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 175.00 | 45.60 | 49.60 | 47.60 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST | |||
| 180.00 | 50.60 | 54.50 | 52.55 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:04 PM EST |