Options Chain for ITRON INC COM (ITRI) - $96.65 as of 12/3/2025 4:06:03 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 | 46.20 | 50.10 | 48.15 | 76.20 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 41.20 | 45.20 | 43.20 | % | 0.79 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 60.00 | 36.20 | 40.20 | 38.20 | % | 0.64 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 65.00 | 31.30 | 35.20 | 33.25 | 61.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 26.20 | 30.20 | 28.20 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 75.00 | 21.30 | 25.30 | 23.30 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 80.00 | 16.40 | 20.40 | 18.40 | 43.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 11.60 | 15.50 | 13.55 | 47.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.06 | 10/22/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 7.00 | 11.00 | 9.00 | 8.04 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.77 | 0.90 | 0.03 | -0.08 | 11/19/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 4.40 | 5.40 | 4.90 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.31 | 0.72 | 0.05 | -0.10 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 1.65 | 2.80 | 2.23 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.33 | 0.45 | 0.06 | -0.10 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 0.75 | 1.60 | 1.18 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.40 | 0.21 | 0.04 | -0.07 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,796 | 0.44 | 0.08 | 0.02 | -0.03 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 0.15 | 0.80 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.53 | 0.03 | 0.01 | -0.01 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 0.10 | 1.45 | 0.78 | 0.20 | -0.25 | -55.56% | 0.01 | 1 | 1,552 | 0.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 1.05 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/3/2025 3:59:53 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 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 12/3/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.16 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/3/2025 3:59:53 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.04 | 0.01 | -0.06 | 11/17/2025 | 12/3/2025 3:59:53 PM EST |
| 90.00 | 0.55 | 2.20 | 1.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2,005 | 0.55 | -0.10 | 0.03 | -0.08 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 95.00 | 1.25 | 2.10 | 1.68 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.40 | -0.28 | 0.05 | -0.10 | 12/1/2025 | 12/3/2025 3:59:53 PM EST |
| 100.00 | 2.50 | 4.50 | 3.50 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 441 | 0.33 | -0.55 | 0.06 | -0.10 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 105.00 | 7.30 | 8.60 | 7.95 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 521 | 0.55 | -0.79 | 0.04 | -0.07 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 110.00 | 10.40 | 14.40 | 12.40 | 10.02 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.84 | -0.92 | 0.02 | -0.03 | 11/11/2025 | 12/3/2025 3:59:53 PM EST |
| 115.00 | 15.20 | 19.20 | 17.20 | 17.45 | 0.00 | 0.00% | 0.15 | 0 | 109 | 0.95 | -0.97 | 0.01 | -0.01 | 11/14/2025 | 12/3/2025 3:59:53 PM EST |
| 120.00 | 20.10 | 24.00 | 22.05 | 23.08 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:53 PM EST |
| 125.00 | 25.00 | 29.00 | 27.00 | 18.80 | 0.00 | 0.00% | 0.22 | 0 | 2,080 | 1.18 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:53 PM EST |
| 130.00 | 30.10 | 34.00 | 32.05 | 23.90 | 0.00 | 0.00% | 0.25 | 0 | 116 | 1.28 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:53 PM EST |
| 135.00 | 35.00 | 38.90 | 36.95 | 27.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 140.00 | 40.00 | 43.90 | 41.95 | 22.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/3/2025 3:59:53 PM EST |
| 145.00 | 45.00 | 48.90 | 46.95 | % | 0.32 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 150.00 | 50.00 | 53.90 | 51.95 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 155.00 | 55.00 | 58.90 | 56.95 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 160.00 | 59.80 | 63.90 | 61.85 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 165.00 | 65.00 | 68.90 | 66.95 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 170.00 | 70.00 | 73.90 | 71.95 | % | 0.42 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 175.00 | 75.00 | 78.90 | 76.95 | % | 0.44 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 180.00 | 80.00 | 83.90 | 81.95 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 185.00 | 85.00 | 88.90 | 86.95 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 190.00 | 90.00 | 93.90 | 91.95 | % | 0.48 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 195.00 | 95.00 | 98.90 | 96.95 | % | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 200.00 | 100.00 | 103.90 | 101.95 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST |