Options Chain for ITRON INC COM (ITRI) - $125.70 as of 6/19/2025 7:47:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.60 | 72.40 | % | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 60.00 | 63.60 | 67.40 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 65.00 | 58.60 | 62.40 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 70.00 | 53.50 | 57.40 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 75.00 | 48.50 | 52.40 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 80.00 | 43.50 | 47.70 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 85.00 | 38.50 | 42.60 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 90.00 | 33.50 | 37.70 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 95.00 | 28.60 | 32.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 100.00 | 23.60 | 27.40 | 14.80 | 0.00 | 0.00% | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:09 PM EST |
| 105.00 | 18.60 | 22.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 110.00 | 13.90 | 16.90 | 6.87 | 0.00 | 0.00% | 0 | 18 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:09 PM EST |
| 115.00 | 8.70 | 11.50 | 10.50 | -0.20 | -1.87% | 1 | 17 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 120.00 | 3.80 | 7.30 | 4.19 | 0.00 | 0.00% | 0 | 12 | 1.03 | 0.92 | 0.03 | -0.10 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 125.00 | 0.00 | 2.80 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.49 | 0.11 | -0.36 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 130.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.07 | 0.05 | -0.15 | 5/27/2025 | 6/18/2025 3:29:09 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 3 | 4.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:09 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 31 | 60 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:09 PM EST |
| 110.00 | 0.00 | 0.30 | 0.05 | -1.85 | -97.37% | 1 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 115.00 | 0.00 | 2.15 | 4.30 | 0.00 | 0.00% | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:09 PM EST |
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | -0.08 | 0.03 | -0.10 | 6/18/2025 3:29:09 PM EST | |||
| 125.00 | 0.00 | 2.55 | % | 0 | 0 | 0.74 | -0.51 | 0.11 | -0.36 | 6/18/2025 3:29:09 PM EST | |||
| 130.00 | 2.45 | 6.30 | % | 0 | 0 | 0.85 | -0.93 | 0.05 | -0.15 | 6/18/2025 3:29:09 PM EST | |||
| 135.00 | 7.60 | 11.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 140.00 | 12.60 | 16.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 145.00 | 17.60 | 21.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 150.00 | 22.60 | 26.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 155.00 | 27.60 | 31.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 160.00 | 32.60 | 36.40 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |