Tour v509
ITRI
ITRON INC EQUITY Equity
$96.18 -4.40%
(8/17 18:39) ◀
|
Tuesday, August 18, 2026 (6:40pm)
January 2026
|
▶ (8/19 18:39)
◀ 8/18 18:40 ▶

Option Volume

Detail
ℹ
Current (08/18) 130
Calls: 126 (97%)
Puts: 4 (3%)
Prior (08/17) 64
Calls: 12 (19%)
Puts: 52 (81%)
Current vs Prior +103.12%
Calls: +950.00% (Calls)
Puts: -92.31% (Puts)
Prior 7-Day Total 3,263
Calls: 3,017 (92%)
Puts: 246 (8%)
Prior 7-Day Average 466
Calls: 431 (92%)
Puts: 35 (8%)
Current vs Prior 7-Day Avg -72.11%
Calls: -70.77%
Puts: -88.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $15.9K
Calls: $14.0K (88%)
Puts: $1.9K (12%)
Prior (08/17) $9.3K
Calls: $2.7K (29%)
Puts: $6.6K (71%)
Current vs Prior +71.67%
Calls: +419.92%
Puts: -71.19%
Prior 7-Day Total $1.82M
Calls: $1.71M (94%)
Puts: $110.2K (6%)
Prior 7-Day Average $260.6K
Calls: $244.9K (94%)
Puts: $15.7K (6%)
Current vs Prior 7-Day Avg -93.91%
Calls: -94.29%
Puts: -87.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.03
Prior (08/17) 4.33
Current vs Prior -99.27%
Prior 7-Day Average 1.64
Current vs Prior 7-Day Avg -98.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 546
Calls: 313 (57%)
Puts: 233 (43%)
Prior (08/17) 55
Calls: 55 (100%)
Puts: -- (0%)
Current vs Prior +892.73%
Prior 7-Day Total 13,340
Calls: 5,053 (38%)
Puts: 8,287 (62%)
Prior 7-Day Average 1,905
Calls: 1,010 (42%)
Puts: 1,381 (58%)
Current vs Prior 7-Day Avg -71.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.54% | 8.68%3.54% | 8.68%
Prior 6.34% | 9.87%6.34% | 9.87%
Current vs Prior -44.25% | -12.04%-44.25% | -12.04%
Prior 7-Day Avg 7.49% | 11.06%7.49% | 11.06%
Current vs 7-Day Avg -52.79% | -21.52%-52.79% | -21.52%
Prior 7-Day Eod 6.34% | 9.87%6.34% | 9.87%
Current vs 7-Day Eod -44.25% | -12.04%-44.25% | -12.04%
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

Strong bullish conviction with 88% of dollar volume in calls ($14.0K) vs puts ($1.9K). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.03 - heavy call buying (126 calls vs 4 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 2 found (avg delta 0.80, highest 1.00)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.404.30$3.8523.4%21.00208
$100.00Sep 184.506.70$5.6039.3%20.6025

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 122, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.300.70$0.5080.0%1100.23112
$110.00Sep 180.301.70$1.00140.0%40.1767
$105.00Aug 210.000.55$0.28196.4%20.1041
$110.00Aug 210.000.50$0.25200.0%10.0762
$120.00Aug 210.001.10$0.55200.0%10.0928
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.404.30$3.8523.4%21.00208
$100.00Sep 184.506.70$5.6039.3%20.6025

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. 1 found (best R:R 21.73, avg 21.73)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Aug 21$0.22$4.78$0.2223%21.73$100.22
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.05, avg 0.05)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$105.00Aug 21$0.22$0.22$4.7877%0.05$100.22
BULL PUT (0)
No bull put found

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. 1 found (cheapest 4.52% of stock, avg 4.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$0.50$3.85$4.35$95.65$104.354.52%

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

No strangle setups found

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. 1 found (best R:R 25.32, cheapest $0.19)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.19$4.8116%25.32
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.06, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.06$4.94
$105.00$110.001:2Aug 21-$0.22$4.78
$110.00$120.001:2Aug 21-$0.85$9.15
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.31%, avg 0.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$0.300.1714.4%0.31%14.68%467
$100.00Aug 21$0.300.234.0%0.31%4.28%110112

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 $75.00 02-19 call last traded $30.59 on 07/30 (now $25.80/$28.40) — try a limit near $27.10. Also watch the $100.00 08-21 call last traded $4.00 on 08/03 (now $0.30/$0.70) — try a limit near $0.50; the $110.00 09-18 call last traded $2.50 on 08/06 (now $0.30/$1.70) — try a limit near $1.00. Most tradeable put: the $100.00 08-21 put last traded $1.50 on 08/07 (now $3.40/$4.30) — try a limit near $3.40.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$1.60$3.90$2.75$9.20 08/04$1.60–$13.35$2.75--
$95.00Nov 20$8.50$11.70$10.10$16.45 07/28$6.70–$19.80$10.10--
$95.00Dec 18$9.80$12.40$11.10$16.75 08/06$7.00–$20.50$11.10--
$100.00Aug 21$0.30$0.70$0.50$4.00 08/03$0.50–$9.05$0.50112
$100.00Nov 20$6.30$9.60$7.95$12.10 08/07$5.35–$16.00$7.95--
$100.00Dec 18$8.20$11.00$9.60$10.00 07/28$6.40–$17.30$9.60--
$100.00Feb 19$9.70$13.40$11.55$20.00 07/28$8.45–$19.95$11.55--
$90.00Aug 21$4.90$7.80$6.35$13.20 07/29$3.30–$17.50$6.35--
$90.00Sep 18$7.00$10.30$8.65$13.50 08/04$3.85–$19.35$8.65--
$90.00Nov 20$11.50$14.40$12.95$9.61 07/16$8.30–$22.95$11.50--
$90.00Dec 18$12.30$15.40$13.85$20.00 07/29$9.80–$23.80$13.85--
$90.00Feb 19$14.90$18.80$16.85$23.50 07/28$11.40–$26.45$16.85--
$105.00Aug 21$0.00$0.55$0.28$1.99 08/07$0.28–$5.70$0.2841
$105.00Sep 18$0.05$1.65$0.85$5.80 07/29$0.85–$7.40$0.85--
$105.00Nov 20$4.40$7.60$6.00$7.95 07/30$4.38–$13.35$6.00--
$105.00Dec 18$5.50$8.90$7.20$6.30 06/30$5.00–$14.75$6.30--
$105.00Feb 19$8.00$11.50$9.75$14.03 07/28$6.85–$17.40$9.75--
$85.00Aug 21$10.00$13.10$11.55$20.00 08/05$5.00–$22.45$11.55--
$85.00Nov 20$14.90$18.60$16.75$25.13 08/05$10.25–$26.55$16.75--
$85.00Dec 18$15.90$19.20$17.55$21.20 07/28$11.80–$27.55$17.55--
$85.00Feb 19$18.40$21.50$19.95$29.30 07/28$13.50–$30.00$19.95--
$110.00Aug 21$0.00$0.50$0.25$1.12 08/06$0.25–$3.13$0.2562
$110.00Sep 18$0.30$1.70$1.00$2.50 08/06$0.85–$5.10$1.0067
$110.00Nov 20$2.80$5.80$4.30$9.30 07/29$3.35–$11.00$4.30--
$110.00Dec 18$4.10$6.60$5.35$4.30 07/22$4.08–$12.30$4.30--
$110.00Feb 19$6.30$9.90$8.10$12.00 07/30$6.00–$14.80$8.10--
$80.00Aug 21$15.00$18.50$16.75$8.53 07/16$7.30–$27.25$15.00--
$80.00Nov 20$18.70$22.20$20.45$29.13 08/05$13.10–$30.55$20.45--
$80.00Dec 18$19.20$23.10$21.15$29.90 07/28$14.25–$31.25$21.15--
$115.00Aug 21$0.00$2.20$1.10$1.00 07/28$0.58–$1.67$1.00--
$115.00Nov 20$2.35$4.50$3.43$8.51 07/29$2.50–$8.70$3.43--
$115.00Dec 18$2.80$6.20$4.50$8.70 07/28$3.20–$10.20$4.50--
$115.00Feb 19$5.40$8.50$6.95$4.72 07/15$5.00–$12.85$5.40--
$75.00Aug 21$20.30$23.50$21.90$12.04 07/16$11.50–$32.30$20.30--
$75.00Feb 19$25.80$28.40$27.10$30.59 07/30$18.60–$37.00$27.103
$120.00Aug 21$0.00$1.10$0.55$0.35 07/30$0.15–$1.35$0.3528
$120.00Sep 18$0.00$1.20$0.60$0.92 08/03$0.60–$1.73$0.60--
$120.00Nov 20$0.90$4.20$2.55$4.35 08/07$2.15–$6.95$2.55--
$120.00Dec 18$1.90$4.60$3.25$5.50 07/28$2.70–$8.50$3.25--
$120.00Feb 19$4.20$7.20$5.70$9.70 07/29$4.15–$10.85$5.70--
$70.00Nov 20$27.20$30.60$28.90$30.03 07/30$19.10–$39.20$28.90--
$70.00Dec 18$28.10$31.30$29.70$18.75 06/22$20.00–$39.70$28.10--
$125.00Aug 21$0.00$0.80$0.40$0.29 08/03$0.38–$0.43$0.29--
$125.00Dec 18$1.00$4.10$2.55$5.50 07/28$2.42–$6.80$2.55--
$125.00Feb 19$3.10$6.30$4.70$7.50 08/04$3.15–$9.40$4.70--
$65.00Dec 18$32.10$35.50$33.80$23.30 06/26$23.55–$43.90$32.10--
$130.00Nov 20$0.10$3.30$1.70$3.00 08/03$1.40–$3.98$1.70--
$130.00Dec 18$0.85$3.10$1.98$5.40 07/28$1.53–$5.00$1.98--
$130.00Feb 19$2.60$6.00$4.30$3.25 07/27$2.98–$7.80$3.25--
$60.00Aug 21$34.80$38.40$36.60$42.20 07/28$23.90–$47.20$36.60--
$60.00Dec 18$37.20$40.00$38.60$37.10 07/28$27.10–$48.65$37.20--
$60.00Feb 19$37.50$41.00$39.25$38.50 07/28$28.60–$49.75$38.50--
$135.00Nov 20$0.45$3.20$1.83$2.00 07/28$1.38–$2.95$1.83--
$135.00Dec 18$0.10$3.50$1.80$3.00 07/28$1.75–$3.88$1.80--
$55.00Feb 19$42.00$45.30$43.65$42.40 07/28$32.55–$54.05$42.40--
$50.00Dec 18$46.20$49.50$47.85$52.50 07/28$35.15–$58.00$47.85--
$145.00Nov 20$0.05$2.00$1.02$1.97 07/28$1.02–$1.85$1.02--
$45.00Feb 19$51.00$54.60$52.80$39.94 07/23$40.40–$63.25$51.00--
$150.00Aug 21$0.00$2.15$1.08$0.13 06/15$0.18–$1.08$0.13--
$150.00Dec 18$0.40$1.85$1.13$0.05 07/08$1.13–$2.38$0.40--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$0.15$1.15$0.65$1.00 08/04$0.28–$13.60$0.65--
$95.00Nov 20$5.50$9.10$7.30$7.30 07/29$5.15–$17.45$7.30--
$100.00Aug 21$3.40$4.30$3.85$1.50 08/07$1.05–$18.00$3.40208
$100.00Sep 18$4.50$6.70$5.60$3.60 08/07$2.15–$18.60$4.5025
$100.00Nov 20$8.60$12.50$10.55$11.09 07/30$7.05–$21.25$10.55--
$100.00Dec 18$10.70$12.20$11.45$11.56 07/30$8.20–$21.40$11.45--
$100.00Feb 19$11.20$14.70$12.95$12.65 07/28$10.80–$22.95$12.65--
$90.00Aug 21$0.00$0.60$0.30$0.31 08/07$0.30–$9.85$0.30--
$90.00Sep 18$0.05$2.95$1.50$2.10 07/30$0.78–$11.05$1.50--
$90.00Nov 20$3.60$7.00$5.30$6.67 07/28$3.95–$14.35$5.30--
$90.00Dec 18$4.00$8.20$6.10$5.80 07/28$4.40–$15.20$5.80--
$105.00Aug 21$6.60$9.80$8.20$8.00 07/30$2.20–$22.30$8.00--
$105.00Sep 18$7.20$11.00$9.10$6.10 08/06$4.00–$22.95$7.20--
$85.00Aug 21$0.00$2.15$1.08$0.10 08/05$0.08–$6.55$0.10--
$85.00Sep 18$0.05$1.70$0.88$1.05 08/03$0.65–$8.40$0.88--
$85.00Nov 20$2.25$5.50$3.88$11.39 07/20$2.95–$11.40$3.88--
$85.00Dec 18$2.60$6.00$4.30$5.30 07/31$3.20–$12.00$4.30--
$85.00Feb 19$4.70$7.40$6.05$5.80 08/07$5.05–$13.35$5.80--
$110.00Aug 21$11.70$14.80$13.25$6.50 08/05$5.65–$27.35$11.70--
$110.00Sep 18$11.90$15.10$13.50$13.36 07/31$7.05–$27.55$13.36--
$110.00Dec 18$15.90$18.80$17.35$13.60 07/28$12.70–$29.75$15.90--
$110.00Feb 19$17.60$21.30$19.45$29.62 07/22$15.65–$30.60$19.45--
$80.00Aug 21$0.00$1.75$0.88$0.26 07/31$0.25–$4.58$0.26--
$80.00Sep 18$0.05$2.60$1.33$0.43 08/06$0.55–$6.05$0.43--
$80.00Nov 20$1.80$4.80$3.30$2.55 08/07$2.08–$8.85$2.55--
$80.00Dec 18$1.55$4.70$3.13$3.06 08/07$2.65–$9.55$3.06--
$115.00Aug 21$16.70$20.20$18.45$14.10 08/04$9.55–$32.15$16.70--
$115.00Sep 18$16.70$20.30$18.50$16.20 07/30$11.15–$32.30$16.70--
$75.00Aug 21$0.00$1.10$0.55$0.05 08/05$0.18–$2.75$0.05--
$75.00Sep 18$0.00$1.75$0.88$0.25 08/03$0.38–$4.35$0.25--
$75.00Nov 20$0.40$3.40$1.90$2.50 07/28$1.45–$7.00$1.90--
$75.00Dec 18$0.80$3.20$2.00$6.70 07/17$1.90–$7.55$2.00--
$120.00Aug 21$21.60$25.00$23.30$18.00 07/28$13.65–$36.90$21.60--
$70.00Aug 21$0.00$2.00$1.00$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$0.05$2.30$1.17$6.42 06/18$1.15–$5.30$1.17--
$70.00Dec 18$0.80$2.45$1.63$1.95 07/28$1.30–$5.85$1.63--
$70.00Feb 19$0.90$3.90$2.40$3.84 07/28$2.05–$6.95$2.40--
$125.00Nov 20$27.10$30.60$28.85$23.00 08/05$22.40–$42.50$27.10--
$65.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.60–$1.38$0.05--
$65.00Nov 20$0.05$1.65$0.85$3.50 07/13$0.85–$3.83$0.85--
$65.00Dec 18$0.05$2.05$1.05$1.50 07/29$0.68–$4.40$1.05--
$130.00Sep 18$31.70$35.30$33.50$24.50 08/05$24.75–$33.50$31.70--
$60.00Aug 21$0.00$2.15$1.08$0.05 07/28$0.03–$1.42$0.05--
$60.00Dec 18$0.05$2.85$1.45$3.20 07/23$0.73–$3.23$1.45--
$60.00Feb 19$0.05$3.20$1.63$3.57 07/22$1.38–$3.80$1.63--
$55.00Aug 21$0.00$2.15$1.08$0.35 07/20$0.50–$1.38$0.35--
$55.00Nov 20$0.05$2.30$1.17$2.60 06/17$0.57–$2.03$1.17--
$55.00Dec 18$0.05$2.60$1.33$2.36 06/15$0.75–$2.17$1.33--
$50.00Nov 20$0.00$2.20$1.10$1.25 07/28$0.53–$2.03$1.10--
$145.00Aug 21$46.60$50.10$48.35$47.20 07/28$38.10–$61.95$47.20--
$145.00Nov 20$46.70$50.00$48.35$58.54 06/30$39.35–$61.95$48.35--
$145.00Dec 18$46.60$49.30$47.95$63.00 07/27$39.90–$62.05$47.95--
$45.00Aug 21$0.00$2.15$1.08$1.08 07/28$0.05–$1.08$1.08--
$45.00Nov 20$0.00$1.35$0.68$1.15 07/30$0.48–$2.00$0.68--
$45.00Dec 18$0.00$1.95$0.98$1.30 07/31$0.50–$1.78$0.98--
$150.00Aug 21$51.60$55.20$53.40$55.30 07/28$43.15–$66.95$53.40--

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 126
Total Puts 4
Put/Call Ratio 0.03
Net Difference 122

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 52
Put/Call Ratio 4.33
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 3,017
Total Puts 246
Average Put/Call Ratio 1.64
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