Tour v509
ITRI
ITRON INC EQUITY Equity
$101.56 -1.13%
$100.15 (-1.39%)🌙
as of 08/14 06:39 PM
(8/13 18:41) ◀
|
Friday, August 14, 2026 (6:39pm)
January 2026
|
▶ (8/17 18:39)
◀ 8/14 18:39 ▶

Option Volume

Detail
ℹ
Current (08/14) 46
Calls: 24 (52%)
Puts: 22 (48%)
Prior (08/13) 1,925
Calls: 1,907 (99%)
Puts: 18 (1%)
Current vs Prior -97.61%
Calls: -98.74% (Calls)
Puts: +22.22% (Puts)
Prior 7-Day Total 5,101
Calls: 3,027 (59%)
Puts: 2,074 (41%)
Prior 7-Day Average 728
Calls: 432 (59%)
Puts: 296 (41%)
Current vs Prior 7-Day Avg -93.69%
Calls: -94.45%
Puts: -92.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $17.6K
Calls: $7.0K (40%)
Puts: $10.6K (60%)
Prior (08/13) $1.08M
Calls: $1.07M (99%)
Puts: $15.5K (1%)
Current vs Prior -98.38%
Calls: -99.34%
Puts: -31.82%
Prior 7-Day Total $2.88M
Calls: $1.73M (60%)
Puts: $1.15M (40%)
Prior 7-Day Average $411.5K
Calls: $247.3K (60%)
Puts: $164.2K (40%)
Current vs Prior 7-Day Avg -95.73%
Calls: -97.16%
Puts: -93.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.92
Prior (08/13) 0.01
Current vs Prior +9611.57%
Prior 7-Day Average 2.32
Current vs Prior 7-Day Avg -60.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/14) 3,640
Calls: 2,078 (57%)
Puts: 1,562 (43%)
Prior (08/13) 2,308
Calls: 2,221 (96%)
Puts: 87 (4%)
Current vs Prior +57.71%
Prior 7-Day Total 12,927
Calls: 3,074 (24%)
Puts: 9,853 (76%)
Prior 7-Day Average 1,846
Calls: 614 (30%)
Puts: 1,407 (70%)
Current vs Prior 7-Day Avg +97.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.79% | 10.63%6.79% | 10.63%
Prior 7.12% | 11.44%7.12% | 11.44%
Current vs Prior -4.53% | -7.04%-4.53% | -7.04%
Prior 7-Day Avg 7.89% | 11.59%7.89% | 11.59%
Current vs 7-Day Avg -13.89% | -8.23%-13.89% | -8.23%
Prior 7-Day Eod 7.12% | 11.44%7.12% | 11.44%
Current vs 7-Day Eod -4.53% | -7.04%-4.53% | -7.04%
Sentiment BULLISHBULLISH

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 27.33% | 19.95%
Calls: 32.88% | 27.96%
Puts: 21.78% | 11.94%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($10.6K). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 98% vs prior. P/C ratio rising 9612% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 18, top 10)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 181.102.65$1.8882.4%100.28--
$110.00Aug 210.050.75$0.40175.0%30.1265
$125.00Sep 180.052.75$1.40192.9%10.16--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 181.055.00$3.03130.4%30.4022
$90.00Sep 180.052.80$1.42193.7%10.17--

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. 2 found (best R:R 30.25, avg 17.73)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$125.00Sep 18$0.48$14.52$0.4828%30.25$110.48
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$90.00Sep 18$1.61$8.39$1.6140%5.21$98.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.19, avg 0.11)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$110.00$125.00Sep 18$0.48$0.48$14.5272%0.03$110.48
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$90.00Sep 18$1.61$1.61$8.3960%0.19$98.39

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.78% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$90.00Sep 18$1.40$1.42$2.82$87.18$127.82
$110.00$90.00Sep 18$1.88$1.42$3.30$86.70$113.30
$110.00$100.00Sep 18$1.88$3.03$4.91$95.09$114.91
$125.00$100.00Sep 18$1.40$3.03$4.43$95.57$129.43

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.92, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Sep 18-$0.92$14.08
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Sep 18$0.19$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.08%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$1.100.288.3%1.08%9.39%10--

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. 117 contracts (avg 206 vol/day, 117 traded recently)

ITRI averages only 206 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 $115.00 11-20 call last traded $8.51 on 07/29 (now $3.60/$7.20) — try a limit near $5.40. Also watch the $110.00 08-21 call last traded $1.12 on 08/06 (now $0.05/$0.75) — try a limit near $0.40. Most tradeable put: the $85.00 02-19 put last traded $5.80 on 08/07 (now $5.30/$7.10) — try a limit near $5.80.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.20$3.70$2.95$4.00 08/03$1.18–$9.05$2.95--
$100.00Nov 20$9.00$12.20$10.60$12.10 08/07$5.35–$16.00$10.60--
$100.00Dec 18$11.30$13.10$12.20$10.00 07/28$6.40–$17.30$11.30--
$100.00Feb 19$12.80$16.20$14.50$20.00 07/28$8.45–$19.95$14.50--
$105.00Aug 21$0.10$1.85$0.98$1.99 08/07$0.70–$5.70$0.98--
$105.00Sep 18$1.70$4.10$2.90$5.80 07/29$1.58–$7.40$2.90--
$105.00Nov 20$7.80$9.10$8.45$7.95 07/30$4.38–$13.35$7.95--
$105.00Dec 18$8.20$11.00$9.60$6.30 06/30$5.00–$14.75$8.20--
$105.00Feb 19$10.40$14.10$12.25$14.03 07/28$6.85–$17.40$12.25--
$95.00Aug 21$5.30$8.10$6.70$9.20 08/04$1.60–$13.35$6.70--
$95.00Nov 20$12.00$14.90$13.45$16.45 07/28$6.70–$19.80$13.45--
$95.00Dec 18$13.00$16.60$14.80$16.75 08/06$7.00–$20.50$14.80--
$110.00Aug 21$0.05$0.75$0.40$1.12 08/06$0.40–$3.13$0.4065
$110.00Sep 18$1.10$2.65$1.88$2.50 08/06$1.50–$5.10$1.88--
$110.00Nov 20$5.90$8.20$7.05$9.30 07/29$3.35–$11.00$7.05--
$110.00Dec 18$6.20$9.30$7.75$4.30 07/22$4.08–$12.30$6.20--
$110.00Feb 19$8.60$12.60$10.60$12.00 07/30$6.00–$14.80$10.60--
$90.00Aug 21$9.60$13.60$11.60$13.20 07/29$3.08–$17.50$11.60--
$90.00Sep 18$10.80$14.70$12.75$13.50 08/04$3.85–$19.35$12.75--
$90.00Nov 20$15.30$19.10$17.20$9.61 07/16$8.30–$22.95$15.30--
$90.00Dec 18$16.00$19.10$17.55$20.00 07/29$9.80–$23.80$17.55--
$90.00Feb 19$19.00$21.90$20.45$23.50 07/28$11.40–$26.45$20.45--
$115.00Aug 21$0.00$2.50$1.25$1.00 07/28$0.58–$1.67$1.00--
$115.00Nov 20$3.60$7.20$5.40$8.51 07/29$2.50–$8.70$5.402.0K
$115.00Dec 18$4.70$7.80$6.25$8.70 07/28$3.20–$10.20$6.25--
$115.00Feb 19$7.00$10.50$8.75$4.72 07/15$5.00–$12.85$7.00--
$85.00Aug 21$14.60$18.50$16.55$20.00 08/05$4.75–$22.45$16.55--
$85.00Nov 20$19.00$22.20$20.60$25.13 08/05$10.25–$26.55$20.60--
$85.00Dec 18$19.50$22.70$21.10$21.20 07/28$11.80–$27.55$21.10--
$85.00Feb 19$21.90$25.10$23.50$29.30 07/28$13.50–$30.00$23.50--
$120.00Aug 21$0.05$0.40$0.23$0.35 07/30$0.23–$1.35$0.23--
$120.00Sep 18$0.05$2.35$1.20$0.92 08/03$0.78–$1.73$0.92--
$120.00Nov 20$3.10$5.90$4.50$4.35 08/07$2.15–$6.95$4.35--
$120.00Dec 18$3.30$6.50$4.90$5.50 07/28$2.68–$8.50$4.90--
$120.00Feb 19$5.70$9.50$7.60$9.70 07/29$4.15–$10.85$7.60--
$80.00Aug 21$19.60$23.60$21.60$8.53 07/16$7.30–$27.25$19.60--
$80.00Nov 20$23.00$26.30$24.65$29.13 08/05$13.10–$30.55$24.65--
$80.00Dec 18$23.50$27.50$25.50$29.90 07/28$14.25–$31.25$25.50--
$125.00Aug 21$0.00$0.80$0.40$0.29 08/03$0.38–$0.43$0.29--
$125.00Dec 18$2.50$4.90$3.70$5.50 07/28$2.42–$6.80$3.70--
$125.00Feb 19$4.60$8.00$6.30$7.50 08/04$3.15–$9.40$6.30--
$75.00Aug 21$24.60$28.60$26.60$12.04 07/16$11.50–$32.30$24.60--
$75.00Feb 19$29.10$33.20$31.15$30.59 07/30$18.60–$37.00$30.59--
$130.00Nov 20$0.70$3.90$2.30$3.00 08/03$1.40–$3.98$2.30--
$130.00Dec 18$1.80$3.60$2.70$5.40 07/28$1.53–$5.00$2.70--
$130.00Feb 19$3.80$7.00$5.40$3.25 07/27$2.98–$7.80$3.80--
$70.00Nov 20$32.40$35.50$33.95$30.03 07/30$19.10–$39.20$32.40--
$70.00Dec 18$33.10$35.80$34.45$18.75 06/22$20.00–$39.70$33.10--
$135.00Nov 20$0.30$3.70$2.00$2.00 07/28$1.38–$2.95$2.00--
$135.00Dec 18$1.10$4.00$2.55$3.00 07/28$1.75–$3.88$2.55--
$65.00Dec 18$37.10$40.30$38.70$23.30 06/26$23.55–$43.90$37.10--
$60.00Aug 21$39.60$43.60$41.60$42.20 07/28$23.90–$47.20$41.60--
$60.00Dec 18$42.40$44.90$43.65$37.10 07/28$27.10–$48.65$42.40--
$60.00Feb 19$41.70$45.60$43.65$38.50 07/28$28.60–$49.75$41.70--
$145.00Nov 20$0.05$3.40$1.73$1.97 07/28$1.15–$1.85$1.73--
$55.00Feb 19$46.30$50.10$48.20$42.40 07/28$32.55–$54.05$46.30--
$150.00Aug 21$0.00$2.15$1.08$0.13 06/15$0.18–$1.08$0.13--
$150.00Dec 18$1.00$2.10$1.55$0.05 07/08$1.22–$2.38$1.00--
$50.00Dec 18$50.50$54.40$52.45$52.50 07/28$35.15–$58.00$52.45--
$45.00Feb 19$55.50$59.50$57.50$39.94 07/23$40.40–$63.25$55.50--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$0.80$1.30$1.05$1.50 08/07$1.05–$18.00$1.05--
$100.00Sep 18$1.05$5.00$3.03$3.60 08/07$2.15–$18.60$3.0322
$100.00Nov 20$6.50$9.70$8.10$11.09 07/30$7.05–$21.25$8.10--
$100.00Dec 18$8.80$9.90$9.35$11.56 07/30$8.20–$21.40$9.35--
$100.00Feb 19$9.40$12.90$11.15$12.65 07/28$10.80–$22.95$11.15--
$105.00Aug 21$2.00$5.90$3.95$8.00 07/30$2.20–$22.30$3.95--
$105.00Sep 18$3.80$6.50$5.15$6.10 08/06$4.00–$22.95$5.15--
$95.00Aug 21$0.05$0.95$0.50$1.00 08/04$0.48–$13.60$0.50--
$95.00Nov 20$4.50$7.70$6.10$7.30 07/29$5.15–$17.45$6.10--
$110.00Aug 21$7.50$10.70$9.10$6.50 08/05$5.65–$27.35$7.50--
$110.00Sep 18$7.60$10.50$9.05$13.36 07/31$7.05–$27.55$9.05--
$110.00Dec 18$13.00$16.50$14.75$13.60 07/28$12.70–$29.75$13.60--
$110.00Feb 19$14.70$18.90$16.80$29.62 07/22$15.65–$30.60$16.80--
$90.00Aug 21$0.00$2.15$1.08$0.31 08/07$0.35–$9.85$0.31--
$90.00Sep 18$0.05$2.80$1.42$2.10 07/30$0.93–$11.05$1.42--
$90.00Nov 20$2.85$6.70$4.78$6.67 07/28$3.95–$14.35$4.78--
$90.00Dec 18$3.30$6.60$4.95$5.80 07/28$4.40–$15.20$4.95--
$115.00Aug 21$11.60$14.90$13.25$14.10 08/04$9.55–$32.15$13.25--
$115.00Sep 18$12.10$16.10$14.10$16.20 07/30$11.15–$32.30$14.10--
$85.00Aug 21$0.00$2.00$1.00$0.10 08/05$0.08–$6.55$0.10--
$85.00Sep 18$0.05$2.70$1.38$1.05 08/03$0.65–$8.40$1.05--
$85.00Nov 20$1.75$5.00$3.38$11.39 07/20$2.95–$11.40$3.38--
$85.00Dec 18$2.00$5.30$3.65$5.30 07/31$3.20–$12.00$3.65--
$85.00Feb 19$5.30$7.10$6.20$5.80 08/07$5.05–$13.35$5.801.5K
$120.00Aug 21$16.60$20.50$18.55$18.00 07/28$13.65–$36.90$18.00--
$80.00Aug 21$0.00$2.15$1.08$0.26 07/31$0.25–$4.58$0.26--
$80.00Sep 18$0.05$2.55$1.30$0.43 08/06$0.55–$6.05$0.43--
$80.00Nov 20$0.95$4.00$2.48$2.55 08/07$2.08–$8.85$2.48--
$80.00Dec 18$1.15$4.20$2.68$3.06 08/07$2.65–$9.55$2.68--
$125.00Nov 20$23.50$26.70$25.10$23.00 08/05$22.40–$42.50$23.50--
$75.00Aug 21$0.00$1.10$0.55$0.05 08/05$0.18–$3.05$0.05--
$75.00Sep 18$0.00$2.40$1.20$0.25 08/03$0.38–$4.35$0.25--
$75.00Nov 20$0.30$3.60$1.95$2.50 07/28$1.45–$7.00$1.95--
$75.00Dec 18$0.50$3.30$1.90$6.70 07/17$1.90–$7.55$1.90--
$130.00Sep 18$26.60$30.60$28.60$24.50 08/05$24.75–$31.35$26.60--
$70.00Aug 21$0.00$1.75$0.88$0.05 07/28$0.48–$2.03$0.05--
$70.00Sep 18$0.00$0.60$0.30$0.20 07/31$0.30–$2.70$0.20--
$70.00Nov 20$0.10$3.30$1.70$6.42 06/18$1.15–$5.30$1.70--
$70.00Dec 18$1.10$1.75$1.43$1.95 07/28$1.30–$5.85$1.43--
$70.00Feb 19$0.30$3.80$2.05$3.84 07/28$2.05–$6.95$2.05--
$65.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.60–$1.38$0.05--
$65.00Nov 20$0.05$3.10$1.58$3.50 07/13$0.85–$3.83$1.58--
$65.00Dec 18$0.45$0.95$0.70$1.50 07/29$0.68–$4.40$0.70--
$60.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.03–$1.42$0.05--
$60.00Dec 18$0.15$1.30$0.73$3.20 07/23$0.73–$3.23$0.73--
$60.00Feb 19$0.05$3.10$1.58$3.57 07/22$1.38–$3.80$1.58--
$145.00Aug 21$41.50$45.30$43.40$47.20 07/28$38.10–$61.95$43.40--
$145.00Nov 20$41.80$45.80$43.80$58.54 06/30$39.35–$61.95$43.80--
$145.00Dec 18$42.00$45.90$43.95$63.00 07/27$39.90–$62.05$43.95--
$55.00Aug 21$0.00$2.15$1.08$0.35 07/20$0.33–$1.38$0.35--
$55.00Nov 20$0.00$2.60$1.30$2.60 06/17$0.60–$2.03$1.30--
$55.00Dec 18$0.05$1.45$0.75$2.36 06/15$0.75–$2.17$0.75--
$150.00Aug 21$46.50$50.50$48.50$55.30 07/28$43.15–$66.95$48.50--
$50.00Nov 20$0.00$2.40$1.20$1.25 07/28$0.53–$2.03$1.20--
$45.00Aug 21$0.00$2.15$1.08$1.08 07/28$0.05–$1.08$1.08--
$45.00Nov 20$0.00$2.15$1.08$1.15 07/30$0.48–$2.00$1.08--
$45.00Dec 18$0.00$2.30$1.15$1.30 07/31$0.50–$1.78$1.15--

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 24
Total Puts 22
Put/Call Ratio 0.92
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 1,907
Total Puts 18
Put/Call Ratio 0.01
Net Difference 1,889

Prior 7-Day Put/Call Summary

Total Calls 3,027
Total Puts 2,074
Average Put/Call Ratio 2.32
Ratio Trend Rising

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