Tour v531
ITRI
ITRON INC EQUITY Equity
$88.17 +3.72%
$87.99 (-0.20%)🌙
as of 10/22 06:35 PM
(10/21 18:30) ◀
|
Thursday, October 22, 2026 (6:35pm)
January 2026
|
▶ (10/23 18:33)
◀ 10/22 18:35 ▶

Option Volume

Detail
ℹ
Current (10/22) 82
Calls: 69 (84%)
Puts: 13 (16%)
Prior (10/21) 39
Calls: 23 (59%)
Puts: 16 (41%)
Current vs Prior +110.26%
Calls: +200.00% (Calls)
Puts: -18.75% (Puts)
Prior 7-Day Total 1,503
Calls: 1,117 (74%)
Puts: 386 (26%)
Prior 7-Day Average 214
Calls: 159 (74%)
Puts: 55 (26%)
Current vs Prior 7-Day Avg -61.81%
Calls: -56.76%
Puts: -76.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $46.3K
Calls: $42.1K (91%)
Puts: $4.2K (9%)
Prior (10/21) $15.8K
Calls: $10.0K (63%)
Puts: $5.8K (37%)
Current vs Prior +193.68%
Calls: +321.13%
Puts: -26.55%
Prior 7-Day Total $1.21M
Calls: $1.08M (89%)
Puts: $130.2K (11%)
Prior 7-Day Average $172.3K
Calls: $153.7K (89%)
Puts: $18.6K (11%)
Current vs Prior 7-Day Avg -73.11%
Calls: -72.62%
Puts: -77.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.19
Prior (10/21) 0.70
Current vs Prior -72.92%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -77.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 250
Calls: 250 (100%)
Puts: -- (0%)
Prior (10/21) 704
Calls: 226 (32%)
Puts: 478 (68%)
Current vs Prior -64.49%
Prior 7-Day Total 13,670
Calls: 9,149 (67%)
Puts: 4,521 (33%)
Prior 7-Day Average 1,952
Calls: 1,307 (67%)
Puts: 645 (33%)
Current vs Prior 7-Day Avg -87.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.59% | 13.16%
Prior 11.94% | 14.35%
Current vs Prior +5.44% | -8.33%
Prior 7-Day Avg 8.68% | 14.47%
Current vs 7-Day Avg +45.09% | -9.06%
Prior 7-Day Eod 11.94% | 14.35%
Current vs 7-Day Eod +5.44% | -8.33%
Sentiment BEARISH

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 91% of dollar volume in calls ($42.1K) vs puts ($4.2K). Massive premium surge with dollar volume up 194% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.19 - heavy call buying (69 calls vs 13 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 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 0.68, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 209.2011.20$10.2019.6%40.73--
$85.00Nov 206.107.60$6.8521.9%170.6177
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 50, top 22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 203.905.40$4.6532.3%220.47131
$85.00Nov 206.107.60$6.8521.9%170.6177
$80.00Nov 209.2011.20$10.2019.6%40.73--
$100.00Nov 200.552.10$1.33116.5%20.20--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 201.953.40$2.6854.1%30.26--
$70.00Nov 200.301.05$0.68110.3%10.09--
$85.00Nov 203.304.90$4.1039.0%10.39--

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. 4 found (best R:R 1.27, avg 2.45)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$2.20$2.80$2.2062%1.27$87.20
$90.00$100.00Nov 20$3.32$6.68$3.3247%2.01$93.32
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Nov 20$1.42$3.58$1.4238%2.52$83.58
$80.00$70.00Nov 20$2.00$8.00$2.0026%4.00$78.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.25, avg 0.38)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$100.00Nov 20$3.32$3.32$6.6853%0.50$93.32
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$70.00Nov 20$2.00$2.00$8.0074%0.25$78.00
$85.00$80.00Nov 20$1.42$1.42$3.5862%0.40$83.58

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. 2 found (cheapest 12.42% of stock, avg 13.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Nov 20$6.85$4.10$10.95$74.05$95.9512.42%
$80.00Nov 20$10.20$2.68$12.88$67.12$92.8814.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 2.28% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Nov 20$1.33$0.68$2.01$67.99$102.01
$100.00$80.00Nov 20$1.33$2.68$4.01$75.99$104.01
$100.00$85.00Nov 20$1.33$4.10$5.43$79.57$105.43
$90.00$70.00Nov 20$4.65$0.68$5.33$64.67$95.33
$90.00$80.00Nov 20$4.65$2.68$7.33$72.67$97.33
$90.00$85.00Nov 20$4.65$4.10$8.75$76.25$98.75

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 3.35, cheapest $1.15)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$1.15$3.8526%3.35
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. 5 found (best net $-2.45, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Nov 20-$2.45$2.55
$80.00$85.001:2Nov 20-$3.50$1.50
$90.00$100.001:2Nov 20$1.99$8.01
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Nov 20-$1.26$3.74
$80.00$70.001:2Nov 20$1.32$8.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.42%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Nov 20$3.900.472.1%4.42%6.50%22131
$100.00Nov 20$0.550.2013.4%0.62%14.04%2--

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. 70 contracts (avg 574 vol/day, 69 traded recently)

ITRI averages only 574 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 $85.00 11-20 call last traded $4.60 on 10/16 (now $6.10/$7.60) — try a limit near $6.10. Also watch the $100.00 12-18 call last traded $2.50 on 10/12 (now $2.10/$2.80) — try a limit near $2.45; the $90.00 11-20 call last traded $3.60 on 10/16 (now $3.90/$5.40) — try a limit near $3.90.
CALLS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$3.90$5.40$4.65$3.60 10/16$2.13–$8.65$3.90131
$90.00Dec 18$4.20$6.10$5.15$4.50 10/16$3.35–$9.50$4.50--
$90.00Feb 19$6.90$10.00$8.45$6.40 10/16$6.05–$12.30$6.90--
$85.00Nov 20$6.10$7.60$6.85$4.60 10/16$4.00–$11.45$6.1077
$85.00Feb 19$9.30$12.40$10.85--$10.85–$10.85—$9.307
$95.00Nov 20$1.75$4.20$2.98$1.80 10/16$1.35–$5.80$1.80--
$95.00Dec 18$2.35$5.30$3.83$3.35 10/08$2.48–$7.15$3.35--
$95.00Feb 19$4.90$8.00$6.45$4.80 10/16$4.47–$9.70$4.90--
$95.00May 21$8.60$11.60$10.10$12.10 09/21$7.60–$13.45$10.10--
$80.00Dec 18$9.50$12.80$11.15$22.60 08/27$7.95–$15.70$11.15--
$80.00Feb 19$12.00$14.60$13.30$21.85 08/31$11.05–$18.30$13.30--
$80.00May 21$15.20$18.60$16.90$15.00 10/14$13.55–$21.45$15.20--
$100.00Nov 20$0.55$2.10$1.33$1.13 10/14$0.85–$4.08$1.13--
$100.00Dec 18$2.10$2.80$2.45$2.50 10/12$1.83–$5.95$2.4535
$100.00Feb 19$2.95$6.60$4.78$9.90 09/08$3.28–$7.70$4.78--
$100.00May 21$6.20$9.90$8.05$11.80 09/18$6.25–$11.15$8.05--
$75.00Dec 18$13.50$17.20$15.35$23.75 08/31$11.20–$19.75$15.35--
$105.00Nov 20$0.05$2.90$1.48$2.90 09/29$1.10–$2.88$1.48--
$105.00Dec 18$0.30$2.95$1.63$1.85 10/12$1.27–$3.55$1.63--
$70.00Dec 18$18.00$21.00$19.50$30.00 08/31$15.05–$24.00$19.50--
$110.00Nov 20$0.05$2.25$1.15$2.10 09/15$1.05–$1.93$1.15--
$110.00Feb 19$1.40$4.50$2.95$5.00 09/21$1.95–$4.88$2.95--
$110.00May 21$4.00$7.00$5.50$7.46 09/25$4.15–$8.10$5.50--
$115.00Nov 20$0.05$2.35$1.20$1.50 09/08$0.50–$1.63$1.20--
$115.00Dec 18$0.05$2.75$1.40$3.27 09/01$0.93–$2.23$1.40--
$115.00Feb 19$0.55$4.00$2.28$3.90 09/15$1.73–$4.05$2.28--
$60.00Feb 19$27.60$31.50$29.55$27.47 10/07$24.80–$34.30$27.60--
$120.00Nov 20$0.05$0.90$0.48$2.45 08/21$0.30–$1.40$0.48--
$120.00Dec 18$0.05$1.40$0.73$0.66 10/08$0.65–$1.78$0.66--
$120.00Feb 19$0.10$3.00$1.55$3.10 09/15$1.55–$3.38$1.55--
$120.00May 21$2.75$4.80$3.78$3.54 10/08$3.00–$6.15$3.54--
$125.00Feb 19$0.05$2.40$1.22$2.85 09/29$1.22–$2.70$1.22--
$125.00May 21$1.65$4.60$3.13$3.60 10/01$2.58–$5.50$3.13--
$130.00Dec 18$0.00$2.50$1.25$0.30 10/14$0.35–$1.48$0.30--
$130.00Feb 19$0.05$1.65$0.85$2.00 09/15$0.85–$2.40$0.85--
$130.00May 21$1.25$4.40$2.83$2.50 10/14$1.92–$4.53$2.50--
$135.00May 21$0.90$4.00$2.45$4.00 09/18$2.10–$3.98$2.45--
$140.00Dec 18$0.05$0.70$0.38$0.45 10/05$0.33–$0.73$0.38--
$145.00Dec 18$0.05$0.70$0.38$1.40 08/25$0.28–$0.63$0.38--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$5.10$7.80$6.45$8.07 10/12$5.20–$9.90$6.45--
$90.00Feb 19$7.60$11.10$9.35$8.50 08/28$8.15–$11.90$8.50--
$90.00May 21$10.40$14.00$12.20$14.00 10/02$11.00–$14.75$12.20--
$85.00Nov 20$3.30$4.90$4.10$6.24 10/16$3.35–$6.50$4.10--
$85.00Dec 18$4.20$6.20$5.20$3.33 09/03$4.13–$6.90$4.20--
$85.00Feb 19$6.50$8.70$7.60$8.40 10/08$5.95–$9.45$7.60--
$85.00May 21$7.90$11.50$9.70$9.95 10/01$8.90–$11.70$9.70--
$95.00Nov 20$9.20$9.90$9.55$11.90 10/14$7.95–$14.00$9.55--
$80.00Nov 20$1.95$3.40$2.68$3.90 10/08$2.13–$4.28$2.68--
$80.00Dec 18$1.55$4.60$3.08$2.33 09/03$2.83–$4.65$2.33--
$80.00Feb 19$3.70$6.70$5.20$6.50 10/16$4.38–$7.10$5.20--
$100.00Nov 20$11.90$15.70$13.80$16.08 10/16$11.55–$18.50$13.80--
$100.00Dec 18$13.30$15.00$14.15$16.70 10/07$12.55–$18.85$14.15--
$100.00Feb 19$14.60$18.00$16.30$12.75 08/25$13.50–$19.80$14.60--
$75.00Nov 20$0.55$2.55$1.55$2.10 10/13$1.18–$2.68$1.55--
$75.00Dec 18$1.15$3.00$2.08$2.70 10/16$2.07–$3.25$2.08--
$75.00Feb 19$2.70$5.10$3.90$4.30 10/16$3.35–$4.55$3.90--
$75.00May 21$4.00$8.00$6.00$6.64 10/08$5.20–$7.05$6.00--
$70.00Nov 20$0.30$1.05$0.68$1.30 10/02$0.68–$1.65$0.68--
$70.00Dec 18$0.55$1.70$1.13$1.95 10/16$1.13–$2.33$1.13--
$70.00Feb 19$1.10$4.20$2.65$2.70 09/29$2.40–$3.23$2.65--
$65.00Nov 20$0.05$2.70$1.38$0.70 09/25$0.43–$1.40$0.70--
$65.00Dec 18$0.05$2.90$1.48$1.09 08/28$0.95–$1.58$1.09--
$65.00May 21$1.85$5.30$3.58$3.30 10/08$2.85–$3.95$3.30--
$55.00Feb 19$0.05$2.35$1.20$0.61 09/01$0.55–$1.53$0.61--
$55.00May 21$0.20$3.40$1.80$1.55 10/16$1.35–$2.15$1.55--
$50.00Nov 20$0.00$2.25$1.13$0.13 10/02$0.35–$1.13$0.13--
$50.00May 21$0.05$3.10$1.58$0.95 10/07$1.15–$1.70$0.95--
$130.00Feb 19$40.70$44.40$42.55$34.70 08/26$38.45–$47.85$40.70--
$45.00Nov 20$0.00$2.20$1.10$0.15 10/02$0.05–$1.10$0.15--
$45.00Dec 18$0.00$2.30$1.15$0.25 09/21$0.13–$1.25$0.25--

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 69
Total Puts 13
Put/Call Ratio 0.19
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 16
Put/Call Ratio 0.70
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 1,117
Total Puts 386
Average Put/Call Ratio 0.84
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