Options Chain for ITRON INC COM (ITRI) - $107.55 as of 5/5/2025 8:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.10 | 59.80 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 50.80 | 54.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 46.10 | 49.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 41.10 | 44.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 36.10 | 39.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 31.00 | 34.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 25.80 | 29.50 | 23.98 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 22.10 | 24.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 17.20 | 19.90 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 2/25/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 12.10 | 14.90 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 7.40 | 9.70 | 8.55 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.89 | 0.02 | -0.10 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 3.80 | 5.60 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.69 | 0.05 | -0.14 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 3.10 | 3.42 | 0.00 | 0.00% | 0 | 103 | 0.32 | 0.38 | 0.07 | -0.13 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.20 | 4.03 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.13 | 0.04 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 207 | 0.68 | 0.03 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.30 | 1.35 | 0.00 | 0.00% | 0 | 456 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 201 | 0.66 | -0.11 | 0.02 | -0.10 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.70 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 46 | 0.48 | -0.31 | 0.05 | -0.14 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 2.10 | 5.20 | 3.00 | 0.00 | 0.00% | 0 | 115 | 0.57 | -0.62 | 0.07 | -0.13 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 5.90 | 8.30 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.87 | 0.04 | -0.07 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 10.40 | 14.10 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 15.50 | 19.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 20.40 | 22.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 25.30 | 29.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 30.30 | 34.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 35.30 | 39.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 40.30 | 44.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 45.30 | 49.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 50.30 | 53.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 55.30 | 59.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 60.50 | 64.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 65.40 | 69.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 70.30 | 73.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |