Breaking News

Itron Inc (ITRI)

Symbol	Exchange	Currency
ITRI	NASDAQ	USD	Real-time
1ITRI	Milan	EUR	Real-time
ITRI	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

84.37 -1.62 -1.88%

03:59:59 - Closed. Currency in USD

Pre Market

86.85

+2.48

+2.94%

19:00:09 - Real-time Data

Type: Equity

Market: United States

Volume: 663,815
Bid/Ask: 0.00 / 0.00
Day's Range: 83.67 - 86.94

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Itron Option Chain

Get free option data for ITRI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Itron options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 20, 2026 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.6	41.7	0	45.00	0	0%	0	0.1	0
ITRI Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolITRI\|20260821\|45.00C Delta0.9867 Imp Vol1.0344 Bid37.6 Gamma0.0013 Theoretical39.65 Ask41.7 Theta-0.0183 Intrinsic Value39.37 Volume0 Vega0.0086 Time Value-39.37 Open Interest0 Rho0.0382 Delta / Theta-54.0246 ITRI Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolITRI\|20260821\|45.00P Delta-0.0063 Imp Vol0.9033 Bid0 Gamma0.0008 Theoretical0.05 Ask0.1 Theta-0.0062 Intrinsic Value-39.37 Volume0 Vega0.0044 Time Value39.37 Open Interest21 Rho-0.0005 Delta / Theta1.0151
0	0%	32.7	36.8	0	50.00	0	0%	0	0.75	0
ITRI Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolITRI\|20260821\|50.00C Delta0.9777 Imp Vol0.9515 Bid32.7 Gamma0.0022 Theoretical34.75 Ask36.8 Theta-0.0245 Intrinsic Value34.37 Volume0 Vega0.0132 Time Value-34.37 Open Interest0 Rho0.0419 Delta / Theta-39.8447 ITRI Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolITRI\|20260821\|50.00P Delta-0.0325 Imp Vol1.0515 Bid0 Gamma0.0028 Theoretical0.38 Ask0.75 Theta-0.0295 Intrinsic Value-34.37 Volume0 Vega0.0181 Time Value34.37 Open Interest0 Rho-0.0025 Delta / Theta1.0997
0	0%	27.8	31.6	0	55.00	0.35	0%	0	0.65	1
ITRI Call 55.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolITRI\|20260821\|55.00C Delta0.9797 Imp Vol0.7517 Bid27.8 Gamma0.0026 Theoretical29.7 Ask31.6 Theta-0.0198 Intrinsic Value29.37 Volume0 Vega0.0122 Time Value-29.37 Open Interest0 Rho0.0464 Delta / Theta-49.5837 ITRI Put 55.00 Exp: Aug 21, 2026 Last: 0.35 Chg.: 0% SymbolITRI\|20260821\|55.00P Delta-0.0347 Imp Vol0.8621 Bid0 Gamma0.0036 Theoretical0.33 Ask0.65 Theta-0.0255 Intrinsic Value-29.37 Volume1 Vega0.0192 Time Value29.72 Open Interest0 Rho-0.0027 Delta / Theta1.3601
					84.37	Price @ Jul 20, 2026 21:03 GMT
5.66	-18.44%	4	6.1	1	85.00	0	0%	4.7	6.6	0
ITRI Call 85.00 Exp: Aug 21, 2026 Last: 5.66 Chg.: -18.44% SymbolITRI\|20260821\|85.00C Delta0.5202 Imp Vol0.5237 Bid4 Gamma0.0305 Theoretical5.05 Ask6.1 Theta-0.0854 Intrinsic Value-0.63 Volume1 Vega0.0995 Time Value6.29 Open Interest56 Rho0.034 Delta / Theta-6.091 ITRI Put 85.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolITRI\|20260821\|85.00P Delta-0.4801 Imp Vol0.5464 Bid4.7 Gamma0.0293 Theoretical5.65 Ask6.6 Theta-0.081 Intrinsic Value0.63 Volume0 Vega0.0995 Time Value-0.63 Open Interest1,293 Rho-0.0341 Delta / Theta5.9297
3.65	0%	1.5	5.1	6	90.00	8.57	0%	7.2	9.4	1
ITRI Call 90.00 Exp: Aug 21, 2026 Last: 3.65 Chg.: 0% SymbolITRI\|20260821\|90.00C Delta0.3814 Imp Vol0.5422 Bid1.5 Gamma0.0281 Theoretical3.3 Ask5.1 Theta-0.0836 Intrinsic Value-5.63 Volume6 Vega0.0952 Time Value9.28 Open Interest50 Rho0.0253 Delta / Theta-4.5617 ITRI Put 90.00 Exp: Aug 21, 2026 Last: 8.57 Chg.: 0% SymbolITRI\|20260821\|90.00P Delta-0.6358 Imp Vol0.5027 Bid7.2 Gamma0.0381 Theoretical8.3 Ask9.4 Theta-0.0686 Intrinsic Value5.63 Volume1 Vega0.0937 Time Value2.94 Open Interest101 Rho-0.0429 Delta / Theta9.2643
2.85	-3.39%	2	2.55	7	95.00	12	0%	10.8	14	0
ITRI Call 95.00 Exp: Aug 21, 2026 Last: 2.85 Chg.: -3.39% SymbolITRI\|20260821\|95.00C Delta0.2778 Imp Vol0.5777 Bid2 Gamma0.0232 Theoretical2.28 Ask2.55 Theta-0.0778 Intrinsic Value-10.63 Volume7 Vega0.0838 Time Value13.48 Open Interest100 Rho0.0186 Delta / Theta-3.5724 ITRI Put 95.00 Exp: Aug 21, 2026 Last: 12 Chg.: 0% SymbolITRI\|20260821\|95.00P Delta-0.7405 Imp Vol0.5474 Bid10.8 Gamma0.024 Theoretical12.4 Ask14 Theta-0.0635 Intrinsic Value10.63 Volume0 Vega0.0807 Time Value1.37 Open Interest5 Rho-0.0481 Delta / Theta11.6639

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

ITRI Comments

Write your thoughts about Itron Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,333.80	-81.92	-1.28%
Nikkei 225	66,232.19	+2091.07	+3.26%
Shanghai	3,864.37	+68.09	+1.79%
US 500	7,476.8	+33.3	+0.45%
US Tech 100	28,973.7	+369.5	+1.29%
DAX	24,885.00	+23.33	+0.09%
Dollar Index	100.807	+0.026	+0.03%

Crude Oil WTI	83.96	+1.48	+1.79%
Brent Oil	90.83	+1.61	+1.80%
Natural Gas	2.875	+0.015	+0.52%
Gold	4,061.15	+45.25	+1.13%
Silver	59.140	+2.068	+3.62%
US Soybeans	1,226.50	+0.50	+0.04%
Copper	6.5298	+0.1888	+2.98%

Philippines 2Y	6.476	+0.042	+0.65%
Philippines 10Y	7.422	+0.051	+0.69%
Philippines 20Y	7.375	-0.020	-0.27%
U.S. 2Y	4.209	-0.006	-0.14%
U.S. 10Y	4.602	+0.004	+0.09%
U.S. 30Y	5.123	+0.005	+0.10%
Germany 10Y	3.1666	+0.0190	+0.60%

Alphabet C	351.37	+5.25	+1.52%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.83	+0.26	+0.32%
Booking	179.45	-2.23	-1.23%
Apple	326.59	-7.15	-2.14%
Alibaba ADR	120.34	+5.37	+4.67%
Tesla	369.57	-11.27	-2.96%

Recent Quotes

Name	Price	Chg.	Chg. %
ITRI	84.37	-1.62	-1.88%
CRTN	0.399	0.000	0.00%
Lyxor S&P 500 UCI.	206.43	-0.10	-0.05%
SML	0.0100	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	11.580	+12.65%	18.44M
Ayala Land	16.940	-0.12%	14.53M
BDO Unibank	123.30	-2.76%	4.97M
International Container	999.000	-2.73%	2.58M
Bank of the Philippine Islands	103.20	0.00%	2.37M
SM Investments	588.00	-1.67%	432.29K
Manila Electric	595.00	+1.19%	392.50K

Name	Last	Chg. %	Vol.
Lopez	5.650	+13.00%	6.33M
Synergy Grid	28.00	+12.90%	5.38M
Atlas Consolidated Mining	11.580	+12.65%	18.44M
Cirtek Holdings Philippines Prf	7.66	+9.74%	7.10K
Alliance Foods	0.315	+8.62%	40.00K
Manila Mining B	0.0077	+8.45%	4.00M
Anglo Philippine	1.090	+7.92%	5.49M

Name	Last	Chg. %	Vol.
Jolliville	3.010	-24.37%	1.00K
Metro Alliance Holdings Equities	0.87	-13.00%	41.00K
Forum Pacific	0.275	-12.70%	20.00K
NiHAO Mineral	0.410	-11.83%	50.00K
Philippine Estates	0.395	-10.23%	10.00K
Boulevard	0.0350	-7.89%	57.80M
Xurpas	0.212	-7.83%	1.17M