Options Chain for ITRON INC COM (ITRI) - $116.22 as of 11/20/2024 4:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 82.00 | 86.90 | 80.00 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 77.10 | 82.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 72.10 | 77.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 67.10 | 72.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 62.10 | 67.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 57.10 | 62.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 52.10 | 57.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 65.00 | 47.10 | 52.00 | % | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 70.00 | 42.10 | 47.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 37.30 | 42.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 32.50 | 37.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 27.00 | 31.90 | 21.25 | 0.00 | 0.00% | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 22.50 | 27.30 | 33.75 | 0.00 | 0.00% | 0 | 101 | 0.83 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 17.50 | 22.30 | 25.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 12.80 | 17.50 | 13.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.95 | 0.01 | -0.04 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 8.50 | 13.00 | 11.90 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.86 | 0.02 | -0.06 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 4.80 | 9.50 | 13.89 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.72 | 0.03 | -0.08 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 1.30 | 6.00 | 5.05 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.53 | 0.04 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.33 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.18 | 0.03 | -0.05 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.08 | 0.02 | -0.03 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 2.00 | % | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.01 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.25 | 0.05 | -0.55 | -91.67% | 3 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 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 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 4.80 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 4.80 | 2.12 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 48 | 1.19 | 0.00 | 0.00 | -0.01 | 9/26/2024 | 11/20/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 4.80 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.05 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.14 | 0.02 | -0.06 | 10/15/2024 | 11/20/2024 4:00:03 PM EST |
| 110.00 | 0.05 | 4.90 | % | 0 | 0 | 0.34 | -0.28 | 0.03 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 1.65 | 6.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.47 | 0.04 | -0.08 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 120.00 | 4.50 | 9.30 | % | 0 | 0 | 0.40 | -0.67 | 0.04 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 8.50 | 13.30 | % | 0 | 0 | 0.51 | -0.82 | 0.03 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 13.50 | 17.80 | 30.08 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.92 | 0.02 | -0.03 | 9/12/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 18.50 | 22.80 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 23.60 | 28.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 28.50 | 33.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 33.50 | 38.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 38.50 | 43.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 43.60 | 48.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 48.60 | 53.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 53.50 | 58.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 58.60 | 63.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |