Options Chain for ITRON INC COM (ITRI) - $97.01 as of 9/1/2026 7:54:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.40 | 52.20 | 50.30 | % | 1.12 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 50.00 | 43.40 | 47.20 | 45.30 | % | 0.91 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 55.00 | 38.40 | 42.30 | 40.35 | % | 0.73 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 60.00 | 33.40 | 37.30 | 35.35 | % | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 65.00 | 28.40 | 32.30 | 30.35 | % | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 70.00 | 23.40 | 27.30 | 25.35 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 75.00 | 18.50 | 22.30 | 20.40 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/1/2026 3:59:55 PM EST | |||
| 80.00 | 13.60 | 17.40 | 15.50 | % | 0.19 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.01 | 9/1/2026 3:59:55 PM EST | |||
| 85.00 | 9.40 | 12.60 | 11.00 | % | 0.13 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.04 | 9/1/2026 3:59:55 PM EST | |||
| 90.00 | 4.70 | 7.80 | 6.25 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.57 | 0.78 | 0.04 | -0.07 | 8/4/2026 | 9/1/2026 3:59:55 PM EST |
| 95.00 | 1.95 | 4.60 | 3.28 | 2.50 | -7.40 | -74.75% | 0.03 | 1 | 1 | 0.37 | 0.54 | 0.05 | -0.09 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 1.50 | 0.78 | 0.65 | -0.65 | -50.00% | 0.01 | 10 | 3 | 0.26 | 0.29 | 0.05 | -0.08 | 9/1/2026 | 9/1/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.33 | 0.12 | 0.03 | -0.04 | 8/25/2026 | 9/1/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.50 | 0.04 | 0.01 | -0.02 | 8/24/2026 | 9/1/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/1/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/1/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | -0.02 | 0.00 | -0.01 | 8/6/2026 | 9/1/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | -0.08 | 0.02 | -0.04 | 8/21/2026 | 9/1/2026 3:59:55 PM EST |
| 90.00 | 0.05 | 2.10 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.22 | 0.04 | -0.07 | 8/14/2026 | 9/1/2026 3:59:55 PM EST |
| 95.00 | 1.15 | 4.10 | 2.63 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.35 | -0.46 | 0.05 | -0.09 | 8/28/2026 | 9/1/2026 3:59:55 PM EST |
| 100.00 | 3.30 | 7.30 | 5.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.56 | -0.71 | 0.05 | -0.08 | 8/21/2026 | 9/1/2026 3:59:55 PM EST |
| 105.00 | 8.00 | 11.00 | 9.50 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.56 | -0.88 | 0.03 | -0.04 | 8/13/2026 | 9/1/2026 3:59:55 PM EST |
| 110.00 | 12.90 | 16.80 | 14.85 | 9.44 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | -0.96 | 0.01 | -0.02 | 8/10/2026 | 9/1/2026 3:59:55 PM EST |
| 115.00 | 17.90 | 21.80 | 19.85 | 16.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 3:59:55 PM EST |
| 120.00 | 22.90 | 26.80 | 24.85 | 19.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:55 PM EST |
| 125.00 | 27.90 | 31.80 | 29.85 | 24.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:55 PM EST |
| 130.00 | 33.00 | 36.80 | 34.90 | 24.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 3:59:55 PM EST |
| 135.00 | 38.00 | 41.80 | 39.90 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 140.00 | 43.00 | 46.80 | 44.90 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 145.00 | 47.90 | 51.80 | 49.85 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 150.00 | 53.00 | 56.80 | 54.90 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST | |||
| 155.00 | 58.00 | 61.80 | 59.90 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:55 PM EST |