Options Chain for ITRON INC COM (ITRI) - $94.39 as of 4/26/2024 3:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 63.60 | 68.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:19 PM EST | |||
| 35.00 | 58.60 | 63.50 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:19 PM EST | |||
| 40.00 | 53.60 | 58.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 45.00 | 48.60 | 53.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 50.00 | 43.60 | 48.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 55.00 | 38.60 | 43.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 60.00 | 33.60 | 38.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:19 PM EST | |||
| 65.00 | 28.60 | 33.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:19 PM EST | |||
| 70.00 | 24.00 | 29.00 | 21.55 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.99 | 0.00 | -0.04 | 3/27/2024 | 4/26/2024 3:59:19 PM EST |
| 75.00 | 19.10 | 24.00 | 16.70 | 0.00 | 0.00% | 0 | 24 | 1.23 | 0.95 | 0.01 | -0.07 | 4/10/2024 | 4/26/2024 3:59:19 PM EST |
| 80.00 | 15.50 | 19.50 | 16.15 | 0.00 | 0.00% | 0 | 20 | 1.06 | 0.90 | 0.01 | -0.09 | 3/1/2024 | 4/26/2024 3:59:19 PM EST |
| 85.00 | 10.60 | 15.40 | 11.60 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.82 | 0.02 | -0.12 | 4/24/2024 | 4/26/2024 3:59:19 PM EST |
| 90.00 | 8.10 | 10.60 | 9.70 | +4.40 | +83.02% | 1 | 40 | 0.62 | 0.71 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
| 95.00 | 4.90 | 7.70 | 6.20 | +1.20 | +24.00% | 7 | 187 | 0.60 | 0.57 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
| 100.00 | 1.75 | 5.00 | 4.10 | +0.83 | +25.39% | 7 | 99 | 0.63 | 0.43 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
| 105.00 | 2.15 | 3.10 | 2.55 | +0.75 | +41.67% | 7 | 21 | 0.61 | 0.31 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
| 110.00 | 1.45 | 2.80 | 1.40 | +0.30 | +27.28% | 2 | 19 | 0.69 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
| 115.00 | 0.05 | 4.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.11 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 3:59:19 PM EST |
| 120.00 | 0.05 | 4.90 | 0.32 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.07 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:19 PM EST |
| 125.00 | 0.05 | 4.90 | % | 0 | 0 | 1.57 | 0.03 | 0.01 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.02 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 135.00 | 0.05 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:19 PM EST |
| 140.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 515 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:19 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 10 | 2.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:19 PM EST | |||
| 40.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | -0.02 | 2/26/2024 | 4/26/2024 3:59:19 PM EST |
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,002 | 1.14 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:19 PM EST |
| 55.00 | 0.00 | 4.80 | 0.46 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.00 | 0.00 | -0.02 | 1/22/2024 | 4/26/2024 3:59:19 PM EST |
| 60.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.53 | 0.00 | 0.00 | -0.03 | 3/7/2024 | 4/26/2024 3:59:19 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:19 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.83 | -0.01 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:19 PM EST |
| 75.00 | 0.10 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 47 | 0.67 | -0.05 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 3:59:19 PM EST |
| 80.00 | 0.10 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.94 | -0.10 | 0.01 | -0.09 | 4/23/2024 | 4/26/2024 3:59:19 PM EST |
| 85.00 | 0.00 | 2.05 | 1.70 | -1.50 | -46.88% | 1 | 40 | 0.61 | -0.18 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:19 PM EST |
| 90.00 | 1.00 | 4.70 | 5.35 | 0.00 | 0.00% | 0 | 195 | 0.65 | -0.29 | 0.02 | -0.14 | 4/19/2024 | 4/26/2024 3:59:19 PM EST |
| 95.00 | 4.40 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 60 | 0.69 | -0.43 | 0.03 | -0.15 | 4/24/2024 | 4/26/2024 3:59:19 PM EST |
| 100.00 | 7.00 | 9.60 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.57 | 0.03 | -0.15 | 4/3/2024 | 4/26/2024 3:59:19 PM EST |
| 105.00 | 11.10 | 12.70 | 11.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.69 | 0.03 | -0.13 | 4/23/2024 | 4/26/2024 3:59:19 PM EST |
| 110.00 | 13.00 | 17.90 | % | 0 | 0 | 0.88 | -0.80 | 0.02 | -0.10 | 4/26/2024 3:59:19 PM EST | |||
| 115.00 | 17.70 | 22.50 | % | 0 | 0 | 0.94 | -0.89 | 0.01 | -0.06 | 4/26/2024 3:59:19 PM EST | |||
| 120.00 | 22.10 | 27.00 | % | 0 | 0 | 1.12 | -0.93 | 0.01 | -0.04 | 4/26/2024 3:59:19 PM EST | |||
| 125.00 | 27.00 | 31.90 | % | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 130.00 | 32.00 | 36.90 | % | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:19 PM EST | |||
| 135.00 | 37.00 | 41.50 | % | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST | |||
| 140.00 | 42.00 | 46.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:19 PM EST |