Options Chain for ITRON INC COM (ITRI) - $99.22 as of 2/2/2026 8:18:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.30 | 41.20 | 39.25 | % | 0.65 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 65.00 | 32.00 | 36.20 | 34.10 | % | 0.52 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 27.30 | 31.30 | 29.30 | % | 0.42 | 0 | 0 | 1.43 | 0.95 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 75.00 | 22.50 | 26.60 | 24.55 | % | 0.33 | 0 | 0 | 1.30 | 0.91 | 0.01 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 18.20 | 21.70 | 19.95 | 26.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.09 | 0.87 | 0.01 | -0.10 | 11/3/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 14.10 | 17.30 | 15.70 | 54.48 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | 0.81 | 0.01 | -0.12 | 10/29/2025 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 10.10 | 13.50 | 11.80 | 13.99 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.71 | 0.73 | 0.02 | -0.13 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 7.00 | 10.00 | 8.50 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | 0.63 | 0.02 | -0.14 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 4.90 | 7.30 | 6.10 | 6.64 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.65 | 0.51 | 0.03 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 2.85 | 5.00 | 3.93 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 110 | 0.66 | 0.39 | 0.02 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 2.30 | 3.50 | 2.90 | 2.96 | +0.21 | +7.64% | 0.03 | 7 | 132 | 0.70 | 0.29 | 0.02 | -0.13 | 2/2/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.50 | 2.40 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.69 | 0.22 | 0.02 | -0.12 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.55 | 1.75 | 1.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2,235 | 0.71 | 0.17 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.25 | 1.20 | 0.73 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 778 | 0.77 | 0.13 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.15 | 1.05 | 0.60 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.09 | 0.01 | -0.07 | 11/21/2025 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.05 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.24 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.34 | 0.02 | 0.00 | -0.02 | 10/20/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 4.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.02 | 0.00 | -0.02 | 10/7/2025 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 1/30/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 1/30/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 3.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 1/30/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | -0.02 | 0.00 | -0.02 | 6/23/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.05 | 0.00 | -0.05 | 11/4/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.20 | 0.95 | 0.58 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | -0.09 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 1.70 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | -0.13 | 0.01 | -0.10 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 1.00 | 3.10 | 2.05 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1,311 | 0.75 | -0.19 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 1.50 | 3.90 | 2.70 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 1,529 | 0.72 | -0.27 | 0.02 | -0.13 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 3.00 | 5.60 | 4.30 | 4.28 | 0.00 | 0.00% | 0.05 | 0 | 222 | 0.68 | -0.37 | 0.02 | -0.14 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 5.40 | 8.00 | 6.70 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 437 | 0.65 | -0.49 | 0.03 | -0.14 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 8.80 | 11.40 | 10.10 | 11.12 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.65 | -0.61 | 0.02 | -0.14 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 12.20 | 15.10 | 13.65 | 14.95 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.66 | -0.71 | 0.02 | -0.13 | 12/26/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 16.20 | 19.40 | 17.80 | 21.10 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.97 | -0.78 | 0.02 | -0.12 | 12/31/2025 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 20.10 | 24.00 | 22.05 | 25.50 | 0.00 | 0.00% | 0.18 | 0 | 1,182 | 0.97 | -0.83 | 0.01 | -0.11 | 12/18/2025 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 25.10 | 28.50 | 26.80 | 15.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | -0.87 | 0.01 | -0.09 | 10/30/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 29.50 | 33.40 | 31.45 | 11.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -0.91 | 0.01 | -0.07 | 7/31/2025 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 34.20 | 38.40 | 36.30 | 35.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.04 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 39.10 | 43.20 | 41.15 | % | 0.29 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 44.10 | 48.30 | 46.20 | 42.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.02 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 49.10 | 53.20 | 51.15 | % | 0.34 | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 54.10 | 58.30 | 56.20 | % | 0.36 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 59.10 | 63.30 | 61.20 | % | 0.38 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 64.10 | 68.20 | 66.15 | % | 0.40 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 69.10 | 73.30 | 71.20 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 74.10 | 78.30 | 76.20 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 79.10 | 83.20 | 81.15 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 84.10 | 88.30 | 86.20 | % | 0.47 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 89.10 | 93.30 | 91.20 | % | 0.48 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 94.10 | 98.20 | 96.15 | % | 0.49 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 99.10 | 103.30 | 101.20 | % | 0.51 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |