Options Chain for ITRON INC COM (ITRI) - $89.62 as of 7/7/2026 7:43:30 AM 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 | 37.90 | 41.20 | 39.55 | % | 0.88 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 50.00 | 33.20 | 36.10 | 34.65 | % | 0.69 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 55.00 | 28.10 | 31.20 | 29.65 | % | 0.54 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 60.00 | 23.40 | 26.20 | 24.80 | 23.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/7/2026 9:58:56 AM EST |
| 65.00 | 18.50 | 21.30 | 19.90 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 7/7/2026 9:58:56 AM EST | |||
| 70.00 | 13.40 | 16.50 | 14.95 | 14.60 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.33 | 0.99 | 0.01 | -0.06 | 6/16/2026 | 7/7/2026 9:58:56 AM EST |
| 75.00 | 8.70 | 11.90 | 10.30 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.06 | 0.94 | 0.02 | -0.15 | 6/11/2026 | 7/7/2026 9:58:56 AM EST |
| 80.00 | 4.80 | 7.50 | 6.15 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.89 | 0.84 | 0.04 | -0.18 | 6/23/2026 | 7/7/2026 9:58:56 AM EST |
| 85.00 | 1.90 | 4.00 | 2.95 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.34 | 0.62 | 0.06 | -0.19 | 7/2/2026 | 7/7/2026 9:58:56 AM EST |
| 90.00 | 0.05 | 2.85 | 1.45 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.46 | 0.34 | 0.05 | -0.14 | 7/6/2026 | 7/7/2026 9:58:56 AM EST |
| 95.00 | 0.05 | 1.00 | 0.53 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.45 | 0.15 | 0.03 | -0.09 | 7/6/2026 | 7/7/2026 9:58:56 AM EST |
| 100.00 | 0.05 | 1.15 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.61 | 0.05 | 0.01 | -0.04 | 6/15/2026 | 7/7/2026 9:58:56 AM EST |
| 105.00 | 0.05 | 0.80 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.74 | 0.02 | 0.00 | -0.01 | 7/1/2026 | 7/7/2026 9:58:56 AM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 308 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/7/2026 9:58:56 AM EST |
| 115.00 | 0.00 | 1.45 | 0.73 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/7/2026 9:58:56 AM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/7/2026 9:58:56 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/7/2026 9:58:56 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/7/2026 9:58:56 AM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.35 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/7/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM 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 | 3.31 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/7/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 7/7/2026 9:58:56 AM EST |
| 70.00 | 0.05 | 2.40 | 1.23 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.08 | -0.01 | 0.01 | -0.06 | 7/6/2026 | 7/7/2026 9:58:56 AM EST |
| 75.00 | 0.15 | 1.70 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.79 | -0.06 | 0.02 | -0.15 | 7/1/2026 | 7/7/2026 9:58:56 AM EST |
| 80.00 | 0.05 | 3.30 | 1.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.68 | -0.16 | 0.04 | -0.18 | 7/6/2026 | 7/7/2026 9:58:56 AM EST |
| 85.00 | 1.10 | 4.30 | 2.70 | 2.40 | 0.00 | 0.00% | 0.03 | 1 | 176 | 0.58 | -0.38 | 0.06 | -0.19 | 7/7/2026 | 7/7/2026 9:58:56 AM EST |
| 90.00 | 5.60 | 7.20 | 6.40 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.76 | -0.66 | 0.05 | -0.14 | 7/6/2026 | 7/7/2026 9:58:56 AM EST |
| 95.00 | 9.00 | 12.40 | 10.70 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.81 | -0.85 | 0.03 | -0.09 | 7/1/2026 | 7/7/2026 9:58:56 AM EST |
| 100.00 | 13.90 | 16.70 | 15.30 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -0.95 | 0.01 | -0.04 | 7/6/2026 | 7/7/2026 9:58:56 AM EST |
| 105.00 | 18.90 | 22.20 | 20.55 | 14.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.01 | 4/14/2026 | 7/7/2026 9:58:56 AM EST |
| 110.00 | 23.90 | 27.10 | 25.50 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 115.00 | 28.90 | 32.10 | 30.50 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 120.00 | 33.90 | 37.10 | 35.50 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 125.00 | 38.90 | 42.10 | 40.50 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 130.00 | 43.90 | 47.10 | 45.50 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 135.00 | 48.90 | 52.10 | 50.50 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 140.00 | 53.90 | 57.10 | 55.50 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 145.00 | 58.90 | 62.10 | 60.50 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 150.00 | 63.90 | 67.10 | 65.50 | % | 0.44 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST | |||
| 155.00 | 68.90 | 72.10 | 70.50 | % | 0.45 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/7/2026 9:58:56 AM EST |