Options Chain for ITRON INC COM (ITRI) - $91.28 as of 3/23/2026 8:00:05 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 | 42.60 | 45.60 | 44.10 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 55.00 | 37.10 | 40.60 | 38.85 | % | 0.71 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 60.00 | 32.60 | 35.70 | 34.15 | % | 0.57 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 65.00 | 27.20 | 30.70 | 28.95 | % | 0.45 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 70.00 | 22.40 | 25.80 | 24.10 | % | 0.34 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 75.00 | 18.10 | 20.60 | 19.35 | % | 0.26 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.06 | 3/23/2026 4:00:03 PM EST | |||
| 80.00 | 13.50 | 16.50 | 15.00 | 12.06 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | 0.87 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 85.00 | 8.90 | 11.90 | 10.40 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | 0.79 | 0.02 | -0.09 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 5.80 | 6.70 | 6.25 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.40 | 0.67 | 0.03 | -0.10 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 95.00 | 3.10 | 3.70 | 3.40 | 3.20 | +0.10 | +3.23% | 0.04 | 11 | 47 | 0.39 | 0.49 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 100.00 | 1.45 | 2.00 | 1.73 | 2.00 | +0.60 | +42.86% | 0.02 | 34 | 103 | 0.40 | 0.31 | 0.03 | -0.08 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 105.00 | 0.35 | 1.70 | 1.03 | 1.06 | +0.21 | +24.71% | 0.01 | 6 | 67 | 0.42 | 0.20 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 110.00 | 0.30 | 1.40 | 0.85 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.50 | 0.12 | 0.02 | -0.05 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 3.40 | 1.70 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.04 | 0.01 | -0.02 | 2/27/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.03 | 0.01 | -0.01 | 3/9/2026 | 3/23/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 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 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 3.70 | 1.85 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.03 | 0.00 | -0.04 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.07 | 0.01 | -0.06 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 80.00 | 0.55 | 1.85 | 1.20 | 0.70 | -0.50 | -41.67% | 0.01 | 4 | 30 | 0.61 | -0.13 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 85.00 | 1.25 | 2.30 | 1.78 | 1.25 | -1.14 | -47.70% | 0.02 | 5 | 23 | 0.54 | -0.21 | 0.02 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 90.00 | 2.50 | 3.00 | 2.75 | 2.35 | -1.05 | -30.89% | 0.03 | 8 | 141 | 0.47 | -0.33 | 0.03 | -0.10 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 95.00 | 4.50 | 5.30 | 4.90 | 4.50 | -1.57 | -25.87% | 0.05 | 3 | 52 | 0.45 | -0.51 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 100.00 | 7.60 | 8.40 | 8.00 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.43 | -0.69 | 0.03 | -0.08 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 105.00 | 10.10 | 13.40 | 11.75 | % | 0.11 | 0 | 0 | 0.61 | -0.81 | 0.02 | -0.07 | 3/23/2026 4:00:03 PM EST | |||
| 110.00 | 15.20 | 18.20 | 16.70 | % | 0.15 | 0 | 0 | 0.71 | -0.88 | 0.02 | -0.05 | 3/23/2026 4:00:03 PM EST | |||
| 115.00 | 19.50 | 23.10 | 21.30 | 22.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.81 | -0.96 | 0.01 | -0.02 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 120.00 | 24.50 | 28.00 | 26.25 | % | 0.22 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 125.00 | 29.90 | 33.00 | 31.45 | % | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 130.00 | 34.50 | 38.00 | 36.25 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 135.00 | 39.90 | 43.00 | 41.45 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 140.00 | 44.50 | 48.60 | 46.55 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 145.00 | 49.50 | 53.50 | 51.50 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |