Options Chain for ITRON INC COM (ITRI) - $126.08 as of 8/13/2025 3:35:21 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 | 76.40 | 80.40 | 78.40 | % | 1.57 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 55.00 | 71.50 | 75.60 | 73.55 | % | 1.34 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 60.00 | 66.50 | 70.50 | 68.50 | % | 1.14 | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 65.00 | 61.40 | 65.40 | 63.40 | % | 0.98 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 70.00 | 56.40 | 60.30 | 58.35 | % | 0.83 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 51.40 | 55.70 | 53.55 | % | 0.71 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 46.40 | 50.70 | 48.55 | 35.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 41.40 | 45.50 | 43.45 | % | 0.51 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 90.00 | 36.40 | 40.50 | 38.45 | % | 0.43 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 95.00 | 31.40 | 35.30 | 33.35 | % | 0.35 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 100.00 | 26.60 | 30.30 | 28.45 | 24.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 21.50 | 25.30 | 23.40 | 19.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 16.50 | 20.30 | 18.40 | 11.20 | 0.00 | 0.00% | 0.17 | 0 | 57 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 11.60 | 15.30 | 13.45 | 14.58 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 6.50 | 9.40 | 7.95 | 3.04 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.10 | 0.97 | 0.01 | -0.05 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 1.65 | 5.20 | 3.43 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.89 | 0.79 | 0.07 | -0.35 | 7/1/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.83 | 0.37 | 0.09 | -0.40 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.13 | 0.06 | 0.03 | -0.09 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.25 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/13/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.80 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.44 | -0.03 | 0.01 | -0.05 | 8/1/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.21 | 0.07 | -0.35 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.80 | 4.00 | 2.40 | 5.38 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.85 | -0.63 | 0.09 | -0.40 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 5.20 | 8.60 | 6.90 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.22 | -0.94 | 0.03 | -0.09 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 10.20 | 13.60 | 11.90 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.60 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 15.70 | 18.50 | 17.10 | % | 0.12 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 19.90 | 23.60 | 21.75 | % | 0.14 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 155.00 | 24.70 | 28.60 | 26.65 | % | 0.17 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 160.00 | 29.70 | 33.50 | 31.60 | % | 0.20 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 165.00 | 34.70 | 38.60 | 36.65 | % | 0.22 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 170.00 | 39.70 | 43.50 | 41.60 | % | 0.24 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |