Tour v456
ITRI
ITRON INC EQUITY Equity
$102.33 -4.38%
$101.02 (-1.28%)🌙
as of 07/29 06:46 PM
(7/28 18:03) ◀
|
Wednesday, July 29, 2026 (6:46pm)
January 2026
|
▶
◀ 7/29 18:46

Option Volume

Detail
ℹ
Current (07/29) 400
Calls: 297 (74%)
Puts: 103 (26%)
Prior (07/28) 1,067
Calls: 291 (27%)
Puts: 776 (73%)
Current vs Prior -62.51%
Calls: +2.06% (Calls)
Puts: -86.73% (Puts)
Prior 7-Day Total 1,899
Calls: 658 (35%)
Puts: 1,241 (65%)
Prior 7-Day Average 271
Calls: 94 (35%)
Puts: 177 (65%)
Current vs Prior 7-Day Avg +47.45%
Calls: +215.96%
Puts: -41.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $344.0K
Calls: $314.1K (91%)
Puts: $29.9K (9%)
Prior (07/28) $674.0K
Calls: $417.6K (62%)
Puts: $256.4K (38%)
Current vs Prior -48.96%
Calls: -24.77%
Puts: -88.34%
Prior 7-Day Total $1.10M
Calls: $629.5K (57%)
Puts: $470.6K (43%)
Prior 7-Day Average $157.1K
Calls: $89.9K (57%)
Puts: $67.2K (43%)
Current vs Prior 7-Day Avg +118.90%
Calls: +249.30%
Puts: -55.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.35
Prior (07/28) 2.67
Current vs Prior -86.99%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -75.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 2,395
Calls: 386 (16%)
Puts: 2,009 (84%)
Prior (07/28) 8,626
Calls: 3,961 (46%)
Puts: 4,665 (54%)
Current vs Prior -72.24%
Prior 7-Day Total 22,433
Calls: 9,301 (41%)
Puts: 13,132 (59%)
Prior 7-Day Average 3,204
Calls: 1,328 (34%)
Puts: 2,626 (66%)
Current vs Prior 7-Day Avg -25.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.97% | 13.09%
Prior 10.89% | 13.97%
Current vs Prior -8.43% | -6.26%
Prior 7-Day Avg 13.02% | 17.00%
Current vs 7-Day Avg -23.46% | -22.98%
Prior 7-Day Eod 10.89% | 13.97%
Current vs 7-Day Eod -8.43% | -6.26%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.33% | 19.95%
Calls: 32.88% | 27.96%
Puts: 21.78% | 11.94%
Prior 27.33% | 19.95%
Calls: 32.88% | 27.96%
Puts: 21.78% | 11.94%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.05% | 17.35%
Calls: 19.31% | 16.75%
Puts: 18.78% | 17.95%
Current vs 7-Day Avg +43.48% | +14.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($314.1K) vs puts ($29.9K). Dollar volume significantly above 7-day average (119% higher). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (297 calls vs 103 puts).

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 found (avg delta 0.75, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2117.3020.00$18.6514.5%1060.92162
$90.00Aug 2112.7015.30$14.0018.6%30.8896
$100.00Aug 214.006.40$5.2046.2%10.61--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.009.90$8.4534.3%10.7573
$105.00Aug 214.305.70$5.0028.0%140.6011

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 237, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2117.3020.00$18.6514.5%1060.92162
$110.00Aug 211.052.00$1.5362.1%310.2537
$105.00Aug 211.603.40$2.5072.0%180.4030
$90.00Aug 2112.7015.30$14.0018.6%30.8896
$120.00Aug 210.051.40$0.73184.9%30.1222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.553.20$2.8822.6%360.39186
$105.00Aug 214.305.70$5.0028.0%140.6011
$90.00Aug 210.151.40$0.77162.3%120.12242
$85.00Aug 210.051.00$0.53179.2%50.081.3K
$95.00Aug 210.051.80$0.93188.2%50.19--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 30.25, avg 9.93)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$120.00Aug 21$0.80$9.20$0.8011.50$110.80
$105.00$110.00Aug 21$0.97$4.03$0.974.15$105.97
$100.00$105.00Aug 21$2.70$2.30$2.700.85$102.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.16$4.84$0.1630.25$94.84
$90.00$85.00Aug 21$0.24$4.76$0.2419.83$89.76
$100.00$95.00Aug 21$1.95$3.05$1.951.56$98.05
$105.00$100.00Aug 21$2.12$2.88$2.121.36$102.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 13.29, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.65$4.65$0.3513.29$89.65
$90.00$100.00Aug 21$8.80$8.80$1.207.33$98.80
$100.00$105.00Aug 21$2.70$2.70$2.301.17$102.70
$105.00$110.00Aug 21$0.97$0.97$4.030.24$105.97
$110.00$120.00Aug 21$0.80$0.80$9.200.09$110.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$3.45$3.45$1.552.23$106.55
$105.00$100.00Aug 21$2.12$2.12$2.880.74$102.88
$100.00$95.00Aug 21$1.95$1.95$3.050.64$98.05
$90.00$85.00Aug 21$0.24$0.24$4.760.05$89.76
$95.00$90.00Aug 21$0.16$0.16$4.840.03$94.84

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.33% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$2.50$5.00$7.50$97.50$112.507.33%
$100.00Aug 21$5.20$2.88$8.08$91.92$108.087.90%
$110.00Aug 21$1.53$8.45$9.98$100.02$119.989.75%
$90.00Aug 21$14.00$0.77$14.77$75.23$104.7714.43%
$85.00Aug 21$18.65$0.53$19.18$65.82$104.1818.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.20% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$80.00Aug 21$0.73$0.50$1.23$78.77$121.23
$120.00$85.00Aug 21$0.73$0.53$1.26$83.74$121.26
$120.00$90.00Aug 21$0.73$0.77$1.50$88.50$121.50
$120.00$95.00Aug 21$0.73$0.93$1.66$93.34$121.66
$110.00$80.00Aug 21$1.53$0.50$2.03$77.97$112.03
$110.00$85.00Aug 21$1.53$0.53$2.06$82.94$112.06
$110.00$90.00Aug 21$1.53$0.77$2.30$87.70$112.30
$110.00$95.00Aug 21$1.53$0.93$2.46$92.54$112.46
$105.00$80.00Aug 21$2.50$0.50$3.00$77.00$108.00
$105.00$85.00Aug 21$2.50$0.53$3.03$81.97$108.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.43, avg credit $2.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90100/105Aug 21$2.94$2.061.43$87.06$102.94
95/100105/110Aug 21$2.92$2.081.40$97.08$107.92
90/95100/105Aug 21$2.86$2.141.34$92.14$102.86
100/105110/120Aug 21$2.92$7.080.41$102.08$112.92
95/100110/120Aug 21$2.75$7.250.38$97.25$112.75
85/90105/110Aug 21$1.21$3.790.32$88.79$106.21
90/95105/110Aug 21$1.13$3.870.29$93.87$106.13
85/90110/120Aug 21$1.04$8.960.12$88.96$111.04
90/95110/120Aug 21$0.96$9.040.11$94.04$110.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 61.50, cheapest $0.08)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$1.73$3.271.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.08$4.9261.50
$95.00$100.00$105.00Aug 21$0.17$4.8328.41
$80.00$85.00$90.00Aug 21$0.21$4.7922.81
$100.00$105.00$110.00Aug 21$1.33$3.672.76
$90.00$95.00$100.00Aug 21$1.79$3.211.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.29, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.56$4.44
$110.00$120.001:2Aug 21$0.07$9.93
$90.00$100.001:2Aug 21$3.60$6.40
$100.00$105.001:2Aug 21$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.29$4.71
$85.00$80.001:2Aug 21-$0.47$4.53
$80.00$75.001:2Aug 21-$0.60$4.40
$95.00$90.001:2Aug 21-$0.61$4.39
$105.00$100.001:2Aug 21-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.56%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$1.600.402.6%1.56%4.17%1830
$110.00Aug 21$1.050.257.5%1.03%8.52%3137

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. 83 contracts (avg 83 vol/day, 76 traded recently)

ITRI averages only 83 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 12-18 call last traded $10.30 on 07/16 (now $19.20/$22.20) — try a limit near $19.20. Also watch the $85.00 08-21 call last traded $6.00 on 07/24 (now $17.30/$20.00) — try a limit near $17.30; the $90.00 08-21 call last traded $4.00 on 07/24 (now $12.70/$15.30) — try a limit near $12.70. Most tradeable put: the $100.00 08-21 put last traded $16.20 on 07/06 (now $2.55/$3.20) — try a limit near $2.88.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$4.00$6.40$5.20$1.25 07/22$0.98–$9.05$4.00--
$100.00Nov 20$11.50$13.80$12.65$5.80 07/13$5.30–$16.00$11.50--
$100.00Dec 18$13.60$14.80$14.20$6.20 07/23$6.40–$17.30$13.60--
$100.00Feb 19$16.00$18.90$17.45$7.96 07/23$8.40–$19.95$16.00--
$105.00Aug 21$1.60$3.40$2.50$1.05 07/21$0.70–$5.70$1.6030
$105.00Nov 20$9.00$11.60$10.30$4.40 06/10$4.38–$13.35$9.003
$105.00Dec 18$10.10$12.30$11.20$6.30 06/30$5.00–$14.75$10.10--
$105.00Feb 19$13.50$16.20$14.85$7.90 07/02$6.85–$17.40$13.50--
$105.00Sep 18$3.50$5.20$4.35--$4.35–$4.35—$3.502
$95.00Aug 21$7.50$11.10$9.30$2.65 07/24$1.60–$13.35$7.50--
$95.00Nov 20$14.50$18.00$16.25$6.50 06/15$6.70–$19.80$14.50--
$95.00Dec 18$16.30$18.90$17.60$7.70 07/23$7.00–$20.50$16.30--
$110.00Aug 21$1.05$2.00$1.53$1.53 07/09$1.02–$3.13$1.5337
$110.00Nov 20$7.10$9.30$8.20$3.63 07/13$3.35–$11.00$7.10--
$110.00Dec 18$8.00$10.00$9.00$4.30 07/22$4.08–$12.30$8.00--
$110.00Feb 19$11.50$14.10$12.80$7.65 07/01$5.85–$14.80$11.50--
$110.00Sep 18$1.70$3.30$2.50--$2.50–$2.50—$1.707
$90.00Aug 21$12.70$15.30$14.00$4.00 07/24$2.90–$17.50$12.7096
$90.00Sep 18$13.20$16.90$15.05$5.60 07/22$3.85–$19.35$13.20--
$90.00Nov 20$18.00$21.00$19.50$9.61 07/16$8.30–$22.95$18.00--
$90.00Dec 18$19.20$22.20$20.70$10.30 07/16$9.40–$23.80$19.2023
$115.00Aug 21$0.05$2.25$1.15$0.50 07/20$0.90–$1.67$0.50--
$115.00Dec 18$6.60$8.30$7.45$3.60 07/14$3.20–$10.20$6.60--
$115.00Feb 19$9.50$12.60$11.05$4.72 07/15$4.82–$12.85$9.50--
$115.00Nov 20$5.60$7.60$6.60--$6.60–$6.60—$5.603
$85.00Aug 21$17.30$20.00$18.65$6.00 07/24$4.70–$22.45$17.30162
$85.00Nov 20$21.70$24.90$23.30$10.10 07/23$10.25–$26.55$21.70--
$85.00Dec 18$23.00$25.60$24.30$12.00 07/15$11.20–$27.55$23.00--
$85.00Feb 19$25.30$27.80$26.55$14.80 07/13$13.50–$30.00$25.30--
$120.00Aug 21$0.05$1.40$0.73$0.20 07/06$0.73–$1.42$0.2022
$120.00Nov 20$4.10$6.20$5.15$2.50 06/18$1.98–$6.95$4.10--
$120.00Dec 18$5.10$7.00$6.05$2.85 07/13$2.68–$8.50$5.10--
$120.00Sep 18$0.05$2.20$1.13--$1.13–$1.13—$0.051
$80.00Aug 21$22.00$24.70$23.35$8.53 07/16$7.30–$27.25$22.00--
$80.00Nov 20$26.00$28.60$27.30$14.17 07/16$13.10–$30.55$26.00--
$80.00Dec 18$26.60$29.50$28.05$14.50 06/04$14.10–$31.25$26.60--
$125.00Nov 20$2.55$5.00$3.78$2.80 06/02$1.78–$5.15$2.80--
$125.00Dec 18$3.80$5.80$4.80$2.35 07/22$2.23–$6.80$3.80--
$75.00Aug 21$27.00$29.70$28.35$12.04 07/16$11.50–$32.30$27.00--
$130.00Dec 18$2.60$4.80$3.70$2.25 07/21$1.53–$5.00$2.60--
$70.00Dec 18$34.90$37.70$36.30$18.75 06/22$20.00–$39.70$34.90--
$135.00Nov 20$1.00$3.20$2.10$1.45 06/18$1.22–$2.95$1.45--
$65.00Dec 18$39.20$42.00$40.60$23.30 06/26$23.55–$43.90$39.20--
$60.00Dec 18$43.80$46.40$45.10$27.95 07/16$27.10–$48.65$43.80--
$60.00Feb 19$45.00$47.50$46.25$29.85 07/07$28.60–$49.75$45.00--
$55.00Feb 19$49.40$51.80$50.60$32.96 07/20$32.45–$54.05$49.40--
$150.00Aug 21$0.00$1.00$0.50$0.13 06/15$0.48–$1.10$0.13--
$150.00Dec 18$0.05$3.70$1.88$0.05 07/08$0.90–$2.38$0.05--
$50.00Dec 18$52.60$55.70$54.15$32.65 06/05$35.15–$58.00$52.60--
$45.00Feb 19$57.10$60.90$59.00$39.94 07/23$40.40–$63.25$57.10--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.55$3.20$2.88$16.20 07/06$2.13–$18.00$2.88186
$100.00Nov 20$7.50$10.70$9.10$22.50 06/16$7.80–$21.25$9.10--
$105.00Aug 21$4.30$5.70$5.00--$3.15–$21.70$4.3011
$95.00Aug 21$0.05$1.80$0.93$12.00 07/17$0.78–$13.60$0.93--
$95.00Nov 20$5.70$7.90$6.80--$6.10–$16.85$5.704
$110.00Feb 19$15.50$19.30$17.40$29.62 07/22$15.65–$30.60$17.40--
$110.00Aug 21$7.00$9.90$8.45--$5.95–$26.50$7.0073
$90.00Aug 21$0.15$1.40$0.77$9.60 07/23$0.75–$9.85$0.77242
$90.00Nov 20$3.50$6.20$4.85$13.90 07/22$4.55–$14.35$4.85--
$90.00Dec 18$4.50$7.00$5.75$16.10 06/24$5.70–$15.20$5.75--
$85.00Aug 21$0.05$1.00$0.53$5.60 07/24$0.38–$6.75$0.531.3K
$85.00Nov 20$2.05$4.80$3.43$11.39 07/20$3.35–$11.40$3.43--
$80.00Aug 21$0.00$1.00$0.50$3.20 07/24$0.35–$4.65$0.50--
$80.00Nov 20$1.00$4.90$2.95$8.75 07/20$2.95–$8.90$2.95--
$80.00Dec 18$2.10$5.60$3.85$9.00 07/13$3.47–$9.55$3.85--
$75.00Aug 21$0.00$1.10$0.55$2.37 07/21$0.35–$3.23$0.55198
$75.00Nov 20$0.60$3.90$2.25$7.20 06/29$2.25–$7.00$2.25--
$75.00Dec 18$1.25$4.90$3.08$6.70 07/17$2.95–$7.55$3.08--
$70.00Aug 21$0.00$2.15$1.08$1.76 07/23$0.85–$2.55$1.08--
$70.00Nov 20$0.05$3.40$1.73$6.42 06/18$1.73–$5.40$1.73--
$70.00Dec 18$0.95$2.45$1.70$5.40 07/22$1.53–$5.95$1.70--
$65.00Aug 21$0.00$2.15$1.08$1.07 07/23$0.68–$1.67$1.07--
$65.00Nov 20$0.05$3.20$1.63$3.50 07/13$1.53–$3.90$1.63--
$65.00Dec 18$0.05$1.85$0.95$3.50 07/17$0.95–$4.40$0.95--
$60.00Aug 21$0.00$0.05$0.03$0.80 07/08$0.03–$1.45$0.03--
$60.00Dec 18$0.05$3.40$1.73$3.20 07/23$1.08–$3.23$1.73--
$60.00Feb 19$0.05$3.60$1.83$3.57 07/22$1.83–$3.80$1.83--
$145.00Nov 20$41.00$44.70$42.85$58.54 06/30$39.35–$61.95$42.85--
$55.00Aug 21$0.00$2.15$1.08$0.35 07/20$0.33–$1.43$0.35--
$55.00Nov 20$0.05$2.55$1.30$2.60 06/17$1.13–$2.03$1.30--
$55.00Dec 18$0.05$2.95$1.50$2.36 06/15$1.35–$2.17$1.50--
$50.00Nov 20$0.00$2.40$1.20$1.37 06/01$0.53–$2.03$1.20--
$45.00Aug 21$0.00$2.15$1.08$0.30 07/08$0.05–$1.08$0.30--

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 297
Total Puts 103
Put/Call Ratio 0.35
Net Difference 194

Prior's Put/Call Breakdown

Total Calls 291
Total Puts 776
Put/Call Ratio 2.67
Net Difference -485

Prior 7-Day Put/Call Summary

Total Calls 658
Total Puts 1,241
Average Put/Call Ratio 1.44
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