Options Chain for ITRON INC COM (ITRI) - $80.75 as of 5/8/2026 7:42:30 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 | 29.70 | 34.00 | 31.85 | % | 0.64 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 55.00 | 24.70 | 29.00 | 26.85 | % | 0.49 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 60.00 | 19.90 | 23.90 | 21.90 | 20.74 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 14.90 | 19.00 | 16.95 | % | 0.26 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 70.00 | 9.90 | 13.30 | 11.60 | 25.73 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.28 | 0.98 | 0.01 | -0.04 | 3/23/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 5.40 | 8.70 | 7.05 | % | 0.09 | 0 | 1 | 1.02 | 0.88 | 0.03 | -0.10 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 3.00 | 3.50 | 3.25 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.48 | 0.65 | 0.07 | -0.16 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 85.00 | 0.75 | 1.15 | 0.95 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.46 | 0.30 | 0.07 | -0.14 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 90.00 | 0.15 | 1.20 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.65 | 0.08 | 0.03 | -0.06 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 95.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.51 | -79.69% | 0.00 | 1 | 84 | 0.66 | 0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 7 | 1,245 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 2,401 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 37 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 3.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.86 | -0.02 | 0.01 | -0.04 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 75.00 | 0.15 | 0.65 | 0.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1,467 | 0.55 | -0.12 | 0.03 | -0.10 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 80.00 | 1.15 | 1.55 | 1.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1,207 | 0.49 | -0.35 | 0.07 | -0.16 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 85.00 | 3.80 | 4.30 | 4.05 | 3.85 | +1.00 | +35.09% | 0.05 | 3 | 2,341 | 0.47 | -0.70 | 0.07 | -0.14 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 90.00 | 7.30 | 8.70 | 8.00 | 8.05 | +3.55 | +78.89% | 0.09 | 2 | 171 | 0.66 | -0.92 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 95.00 | 11.90 | 14.20 | 13.05 | 13.10 | +1.55 | +13.42% | 0.14 | 3 | 244 | 1.08 | -0.98 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 100.00 | 17.80 | 18.90 | 18.35 | 17.90 | +2.40 | +15.49% | 0.18 | 2 | 40 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 105.00 | 21.10 | 25.30 | 23.20 | 23.90 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 110.00 | 26.20 | 30.30 | 28.25 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 115.00 | 31.20 | 35.30 | 33.25 | 33.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 120.00 | 36.20 | 40.30 | 38.25 | 36.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 125.00 | 41.20 | 45.20 | 43.20 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 130.00 | 46.20 | 50.30 | 48.25 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 135.00 | 51.20 | 55.30 | 53.25 | % | 0.39 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 140.00 | 56.20 | 60.30 | 58.25 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 145.00 | 61.20 | 65.30 | 63.25 | % | 0.44 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 150.00 | 66.20 | 70.30 | 68.25 | % | 0.46 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 155.00 | 71.20 | 75.20 | 73.20 | % | 0.47 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 160.00 | 76.20 | 79.90 | 78.05 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 165.00 | 81.20 | 85.30 | 83.25 | % | 0.50 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 170.00 | 86.20 | 89.70 | 87.95 | % | 0.52 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 175.00 | 91.20 | 95.30 | 93.25 | % | 0.53 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 180.00 | 96.20 | 100.30 | 98.25 | % | 0.55 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 185.00 | 101.20 | 105.30 | 103.25 | % | 0.56 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 190.00 | 106.20 | 110.10 | 108.15 | % | 0.57 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 195.00 | 111.20 | 115.30 | 113.25 | % | 0.58 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 200.00 | 116.20 | 120.20 | 118.20 | % | 0.59 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |