Tour v340
ITRI
ITRON INC EQUITY Equity
$83.99 +0.64%
$84.06 (+0.08%)🌙
as of 07/15 06:46 PM
7/15 18:46

Option Volume

Detail
Current (07/15) 100
Calls: 87 (87%)
Puts: 13 (13%)
Prior (07/14) 33
Calls: 27 (82%)
Puts: 6 (18%)
Current vs Prior +203.03%
Calls: +222.22% (Calls)
Puts: +116.67% (Puts)
Prior 7-Day Total 283
Calls: 95 (34%)
Puts: 188 (66%)
Prior 7-Day Average 40
Calls: 13 (34%)
Puts: 26 (66%)
Current vs Prior 7-Day Avg +147.35%
Calls: +541.05%
Puts: -51.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/15) $47.6K
Calls: $45.2K (95%)
Puts: $2.4K (5%)
Prior (07/14) $12.1K
Calls: $8.8K (73%)
Puts: $3.3K (27%)
Current vs Prior +292.81%
Calls: +412.82%
Puts: -28.39%
Prior 7-Day Total $149.2K
Calls: $36.5K (24%)
Puts: $112.7K (76%)
Prior 7-Day Average $21.3K
Calls: $5.2K (24%)
Puts: $16.1K (76%)
Current vs Prior 7-Day Avg +123.19%
Calls: +767.71%
Puts: -85.35%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/15) 0.15
Prior (07/14) 0.22
Current vs Prior -32.76%
Prior 7-Day Average 2.03
Current vs Prior 7-Day Avg -92.65%
Sentiment BULLISH

Open Interest

Detail
Current (07/15) 1,261
Calls: 876 (69%)
Puts: 385 (31%)
Prior (07/14) 1,593
Calls: 150 (9%)
Puts: 1,443 (91%)
Current vs Prior -20.84%
Prior 7-Day Total 4,622
Calls: 1,112 (24%)
Puts: 3,510 (76%)
Prior 7-Day Average 770
Calls: 185 (24%)
Puts: 585 (76%)
Current vs Prior 7-Day Avg +63.70%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.50% | 13.45%4.50% | 13.45%
Prior 4.49% | 12.34%4.49% | 12.34%
Current vs Prior +0.16% | +9.02%+0.16% | +9.02%
Prior 7-Day Avg 6.24% | 14.48%6.24% | 14.48%
Current vs 7-Day Avg -27.89% | -7.09%-27.89% | -7.09%
Prior 7-Day Eod 4.49% | 12.34%4.49% | 12.34%
Current vs 7-Day Eod +0.16% | +9.02%+0.16% | +9.02%
Sentiment BEARISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 16.41% | 16.34%
Calls: 14.63% | 12.50%
Puts: 18.18% | 20.18%
Prior 16.41% | 16.34%
Calls: 14.63% | 12.50%
Puts: 18.18% | 20.18%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.41% | 16.34%
Calls: 14.63% | 12.50%
Puts: 18.18% | 20.18%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($45.2K) vs puts ($2.4K). Massive premium surge with dollar volume up 293% vs prior. Dollar volume significantly above 7-day average (123% higher). Unusually high activity with volume up 203% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.53, highest 0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.606.00$5.3026.4%380.5123
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.703.60$2.15134.9%10.55177

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 70, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 214.606.00$5.3026.4%380.5123
$85.00Jul 170.053.20$1.63193.3%100.4728
$90.00Aug 213.503.90$3.7010.8%80.3950
$95.00Aug 212.103.10$2.6038.5%20.29139
$95.00Jul 170.050.75$0.40175.0%10.1138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.000.80$0.40200.0%50.1684
$70.00Jul 170.000.60$0.30200.0%10.06--
$75.00Jul 170.001.70$0.85200.0%10.15--
$85.00Jul 170.703.60$2.15134.9%10.55177
$70.00Aug 210.452.25$1.35133.3%10.1546

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 114.8%, max 196.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21127.5%59.4%114.9%3177
$85.00Jul 17Aug 2176.9%54.1%42.0%4851
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21168.3%56.7%196.8%2--
$70.00Jul 17Aug 21175.1%60.4%189.8%246
$80.00Jul 17Aug 2176.7%58.9%30.3%684

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 8.09, avg 4.07)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$95.00Jul 17$1.23$8.77$1.237.13$86.23
$90.00$95.00Aug 21$1.10$3.90$1.103.55$91.10
$85.00$90.00Aug 21$1.60$3.40$1.602.13$86.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.55$4.45$0.558.09$74.45
$75.00$70.00Aug 21$0.95$4.05$0.954.26$74.05
$85.00$80.00Jul 17$1.75$3.25$1.751.86$83.25
$80.00$75.00Aug 21$2.03$2.97$2.031.46$77.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.68, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$1.60$1.60$3.400.47$86.60
$90.00$95.00Aug 21$1.10$1.10$3.900.28$91.10
$85.00$95.00Jul 17$1.23$1.23$8.770.14$86.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$2.03$2.03$2.970.68$77.97
$85.00$80.00Jul 17$1.75$1.75$3.250.54$83.25
$75.00$70.00Aug 21$0.95$0.95$4.050.23$74.05
$75.00$70.00Jul 17$0.55$0.55$4.450.12$74.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.46, cheapest $1.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$2.20127.5%59.4%
$85.00Jul 17Aug 21$3.6776.9%54.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.05175.1%60.4%
$75.00Jul 17Aug 21$1.45168.3%56.7%
$80.00Jul 17Aug 21$3.9376.7%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.50% of stock, avg 4.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$1.63$2.15$3.78$81.22$88.784.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.83% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$70.00Jul 17$0.40$0.30$0.70$69.30$95.70
$95.00$80.00Jul 17$0.40$0.40$0.80$79.20$95.80
$95.00$75.00Jul 17$0.40$0.85$1.25$73.75$96.25
$85.00$70.00Jul 17$1.63$0.30$1.93$68.07$86.93
$85.00$80.00Jul 17$1.63$0.40$2.03$77.97$87.03
$85.00$75.00Jul 17$1.63$0.85$2.48$72.52$87.48
$95.00$70.00Aug 21$2.60$1.35$3.95$66.05$98.95
$95.00$75.00Aug 21$2.60$2.30$4.90$70.10$99.90
$90.00$70.00Aug 21$3.70$1.35$5.05$64.95$95.05
$90.00$75.00Aug 21$3.70$2.30$6.00$69.00$96.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.65, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.63$1.372.65$76.37$88.63
75/8090/95Aug 21$3.13$1.871.67$76.87$93.13
70/7585/90Aug 21$2.55$2.451.04$72.45$87.55
70/7590/95Aug 21$2.05$2.950.69$72.95$92.05
70/7585/95Jul 17$1.78$8.220.22$73.22$86.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $0.50)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.50$4.509.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$1.08$3.923.63
$75.00$80.00$85.00Jul 17$2.20$2.801.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.27, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$1.50$3.50
$85.00$90.001:2Aug 21-$2.10$2.90
$85.00$95.001:2Jul 17$0.83$9.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.27$4.73
$75.00$70.001:2Aug 21-$0.40$4.60
$80.00$75.001:2Jul 17-$1.30$3.70
$75.00$70.001:2Jul 17$0.25$4.75
$85.00$80.001:2Jul 17$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.48%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$4.600.511.2%5.48%6.68%3823
$90.00Aug 21$3.500.397.2%4.17%11.32%850
$95.00Aug 21$2.100.2913.1%2.50%15.61%2139

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 89 contracts (avg 92 vol/day, 89 traded recently)

ITRI averages only 92 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $90.00 08-21 call last traded $3.60 on 07/08 (now $3.50/$3.90) — try a limit near $3.60. Also watch the $85.00 11-20 call last traded $13.55 on 07/01 (now $10.00/$12.00) — try a limit near $11.00; the $85.00 12-18 call last traded $10.20 on 06/17 (now $10.30/$12.90) — try a limit near $10.30. Most tradeable put: the $70.00 12-18 put last traded $5.17 on 07/10 (now $4.20/$6.10) — try a limit near $5.15.
CALLS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.05$3.20$1.63$2.85 07/02$1.45–$4.10$1.6328
$85.00Aug 21$4.60$6.00$5.30$8.00 06/30$4.70–$8.20$5.3023
$85.00Nov 20$10.00$12.00$11.00$13.55 07/01$10.30–$12.55$11.003
$85.00Dec 18$10.30$12.90$11.60$10.20 06/17$10.75–$14.00$10.3032
$80.00Jul 17$2.95$5.60$4.28$4.50 06/23$3.60–$7.95$4.28--
$80.00Aug 21$7.40$10.00$8.70$8.27 06/15$7.55–$11.05$8.27--
$80.00Nov 20$11.90$14.70$13.30$14.25 07/09$12.55–$15.80$13.30--
$80.00Dec 18$12.80$15.40$14.10$14.50 06/04$12.75–$16.60$14.10--
$90.00Jul 17$0.00$0.35$0.18$0.87 07/09$0.18–$2.03$0.18--
$90.00Aug 21$3.50$3.90$3.70$3.60 07/08$2.90–$5.50$3.6050
$90.00Nov 20$8.20$9.70$8.95$9.50 07/02$8.00–$10.55$8.95--
$90.00Dec 18$9.00$11.00$10.00$10.50 07/09$8.20–$11.80$10.00--
$75.00Jul 17$7.20$10.60$8.90$7.10 06/11$6.70–$11.95$7.20--
$75.00Aug 21$10.60$13.50$12.05$12.84 06/26$10.55–$14.95$12.05--
$95.00Jul 17$0.05$0.75$0.40$0.59 07/06$0.28–$0.83$0.4038
$95.00Aug 21$2.10$3.10$2.60$4.50 07/06$2.28–$4.20$2.60139
$95.00Nov 20$5.70$9.00$7.35$6.50 06/15$6.55–$8.65$6.50--
$95.00Dec 18$6.50$10.00$8.25$8.00 07/09$6.70–$9.50$8.00--
$70.00Jul 17$12.10$15.50$13.80$14.60 06/16$11.15–$17.00$13.80--
$70.00Dec 18$19.10$22.00$20.55$18.75 06/22$18.15–$23.00$19.10--
$100.00Jul 17$0.00$0.60$0.30$0.39 06/15$0.13–$0.75$0.30--
$100.00Aug 21$0.35$2.40$1.38$2.50 07/06$0.98–$2.88$1.38--
$100.00Nov 20$4.40$7.80$6.10$7.64 07/06$5.20–$7.25$6.10--
$100.00Dec 18$5.10$8.50$6.80$8.55 07/01$5.55–$8.05$6.80--
$100.00Feb 19$7.30$10.00$8.65$9.45 07/02$8.05–$10.10$8.65--
$65.00Dec 18$22.60$25.00$23.80$23.30 06/26$21.30–$26.50$23.30--
$105.00Jul 17$0.00$0.10$0.05$0.05 07/10$0.05–$0.43$0.05--
$105.00Aug 21$0.05$2.75$1.40$1.11 07/08$0.70–$2.00$1.11--
$105.00Nov 20$2.75$6.10$4.43$4.40 06/10$4.20–$5.50$4.40--
$105.00Dec 18$3.50$7.50$5.50$6.30 06/30$4.45–$6.55$5.50--
$105.00Feb 19$5.80$8.80$7.30$7.90 07/02$6.90–$8.65$7.30--
$60.00Nov 20$25.50$29.50$27.50$26.52 05/21$24.50–$29.70$26.52--
$60.00Dec 18$26.40$28.70$27.55$28.50 05/26$24.80–$30.40$27.55--
$60.00Feb 19$27.40$31.40$29.40$29.85 07/07$27.10–$31.60$29.40--
$110.00Aug 21$0.50$2.10$1.30$1.53 07/09$1.02–$1.92$1.30--
$110.00Nov 20$1.65$5.90$3.78$4.28 05/20$3.38–$4.80$3.78--
$110.00Dec 18$2.60$6.40$4.50$5.14 07/02$3.63–$5.20$4.50--
$110.00Feb 19$4.70$7.90$6.30$7.65 07/01$5.85–$7.20$6.30--
$115.00Aug 21$0.05$1.90$0.98$0.50 06/23$0.73–$1.60$0.50--
$115.00Dec 18$2.50$4.70$3.60$4.05 05/22$3.30–$4.47$3.60--
$50.00Dec 18$34.40$38.20$36.30$32.65 06/05$32.30–$38.60$34.40--
$120.00Aug 21$0.00$2.15$1.08$0.20 07/06$0.53–$1.53$0.20--
$120.00Nov 20$0.15$3.80$1.98$2.50 06/18$1.98–$3.40$1.98--
$120.00Dec 18$2.00$3.80$2.90$2.90 06/16$2.53–$3.70$2.90--
$125.00Nov 20$0.30$3.70$2.00$2.80 06/02$1.70–$2.50$2.00--
$125.00Dec 18$2.30$3.30$2.80$3.20 06/01$2.10–$3.13$2.80563
$130.00Jul 17$0.00$0.05$0.03$0.10 06/16$0.03–$1.08$0.03--
$130.00Dec 18$0.75$2.85$1.80$2.15 06/18$1.75–$2.55$1.80--
$135.00Nov 20$0.05$2.70$1.38$1.45 06/18$1.22–$2.17$1.38--
$140.00Dec 18$0.45$2.35$1.40$2.13 05/26$1.08–$1.80$1.40--
$150.00Aug 21$0.00$2.00$1.00$0.13 06/15$0.48–$1.13$0.13--
$150.00Dec 18$0.05$2.50$1.27$0.05 07/08$0.77–$1.73$0.05--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.70$3.60$2.15$2.40 07/07$1.78–$7.50$2.15177
$85.00Aug 21$5.10$6.90$6.00$6.30 07/02$5.35–$10.55$6.00--
$85.00Nov 20$9.00$12.10$10.55$12.93 05/29$9.65–$15.25$10.55--
$80.00Jul 17$0.00$0.80$0.40$0.75 07/06$0.40–$4.15$0.4084
$80.00Aug 21$2.85$5.80$4.33$5.00 07/08$3.70–$7.60$4.33--
$80.00Nov 20$7.40$9.80$8.60$9.80 06/09$7.65–$11.70$8.60--
$80.00Dec 18$7.10$10.40$8.75$10.50 05/14$8.20–$11.20$8.75--
$90.00Jul 17$4.60$8.00$6.30$5.00 07/09$4.60–$11.00$5.00--
$90.00Aug 21$8.80$10.10$9.45$8.30 07/10$8.20–$13.50$8.80--
$90.00Dec 18$12.70$15.60$14.15$16.10 06/24$13.20–$17.35$14.15--
$75.00Jul 17$0.00$1.70$0.85$0.95 07/10$0.38–$2.28$0.85--
$75.00Aug 21$1.60$3.00$2.30$3.20 07/10$2.20–$5.35$2.30--
$75.00Nov 20$4.80$8.00$6.40$7.20 06/29$5.95–$9.25$6.40--
$75.00Dec 18$5.50$8.30$6.90$8.47 06/15$6.35–$8.75$6.90--
$95.00Jul 17$8.80$12.80$10.80$8.60 07/01$8.95–$15.90$8.80--
$95.00Aug 21$11.70$14.40$13.05$16.05 06/09$11.85–$17.25$13.05--
$70.00Jul 17$0.00$0.60$0.30$0.25 07/10$0.10–$1.38$0.25--
$70.00Aug 21$0.45$2.25$1.35$1.50 07/10$1.20–$3.50$1.3546
$70.00Nov 20$3.00$6.90$4.95$6.42 06/18$4.30–$7.85$4.95--
$70.00Dec 18$4.20$6.10$5.15$5.17 07/10$5.00–$6.60$5.1578
$100.00Jul 17$13.90$17.80$15.85$14.20 07/06$13.70–$20.85$14.20--
$100.00Aug 21$15.30$18.80$17.05$16.20 07/06$15.55–$21.35$16.20--
$100.00Nov 20$18.50$22.50$20.50$22.50 06/16$19.00–$24.20$20.50--
$65.00Jul 17$0.00$1.95$0.98$1.00 06/22$0.48–$1.50$0.98--
$65.00Aug 21$0.05$2.00$1.02$1.60 06/25$0.88–$2.10$1.02--
$65.00Dec 18$3.30$4.60$3.95$3.90 07/01$3.45–$5.60$3.90--
$60.00Jul 17$0.00$1.75$0.88$0.35 06/18$0.28–$1.10$0.35--
$60.00Aug 21$0.05$2.25$1.15$0.80 07/08$0.75–$1.92$0.80--
$60.00Dec 18$1.20$4.30$2.75$3.60 05/13$2.60–$3.68$2.75--
$55.00Nov 20$0.15$3.30$1.73$2.60 06/17$1.58–$3.00$1.73--
$55.00Dec 18$0.30$3.70$2.00$2.36 06/15$1.93–$2.75$2.00--
$50.00Nov 20$0.05$2.70$1.38$1.37 06/01$1.22–$2.73$1.37--
$50.00Dec 18$0.05$2.75$1.40$2.07 05/21$1.20–$2.17$1.40--
$120.00Dec 18$35.70$39.10$37.40$39.33 05/13$35.30–$41.55$37.40--
$45.00Aug 21$0.00$0.10$0.05$0.30 07/08$0.05–$1.18$0.05--
$45.00Dec 18$0.05$2.30$1.17$1.26 05/19$1.10–$1.63$1.17--
$145.00Nov 20$59.40$63.00$61.20$58.54 06/30$58.50–$65.95$59.40--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 87
Total Puts 13
Put/Call Ratio 0.15
Net Difference 74

Prior's Put/Call Breakdown

Total Calls 27
Total Puts 6
Put/Call Ratio 0.22
Net Difference 21

Prior 7-Day Put/Call Summary

Total Calls 95
Total Puts 188
Average Put/Call Ratio 2.03
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All