Tour v536
ITRI
ITRON INC EQUITY Equity
$99.46 -2.11%
$99.20 (-0.26%)🌙
as of 11/05 06:36 PM
(11/4 18:39) ◀
|
Thursday, November 5, 2026 (6:36pm)
January 2026
|
▶ (11/6 18:33)
◀ 11/5 18:36 ▶

Option Volume

Detail
ℹ
Current (11/05) 270
Calls: 243 (90%)
Puts: 27 (10%)
Prior (11/04) 177
Calls: 146 (82%)
Puts: 31 (18%)
Current vs Prior +52.54%
Calls: +66.44% (Calls)
Puts: -12.90% (Puts)
Prior 7-Day Total 1,857
Calls: 1,215 (65%)
Puts: 642 (35%)
Prior 7-Day Average 265
Calls: 173 (65%)
Puts: 91 (35%)
Current vs Prior 7-Day Avg +1.78%
Calls: +40.00%
Puts: -70.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $78.4K
Calls: $71.2K (91%)
Puts: $7.2K (9%)
Prior (11/04) $131.3K
Calls: $121.9K (93%)
Puts: $9.4K (7%)
Current vs Prior -40.27%
Calls: -41.58%
Puts: -23.35%
Prior 7-Day Total $718.1K
Calls: $589.3K (82%)
Puts: $128.8K (18%)
Prior 7-Day Average $102.6K
Calls: $84.2K (82%)
Puts: $18.4K (18%)
Current vs Prior 7-Day Avg -23.57%
Calls: -15.43%
Puts: -60.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.11
Prior (11/04) 0.21
Current vs Prior -47.67%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -81.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 380
Calls: 358 (94%)
Puts: 22 (6%)
Prior (11/04) 4,328
Calls: 1,423 (33%)
Puts: 2,905 (67%)
Current vs Prior -91.22%
Prior 7-Day Total 25,469
Calls: 14,655 (58%)
Puts: 10,814 (42%)
Prior 7-Day Average 3,638
Calls: 2,093 (54%)
Puts: 1,802 (46%)
Current vs Prior 7-Day Avg -89.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.74% | 10.36%
Prior 9.25% | 13.24%
Current vs Prior -27.19% | -21.77%
Prior 7-Day Avg 7.48% | 10.78%
Current vs 7-Day Avg -9.92% | -3.95%
Prior 7-Day Eod 9.25% | 13.24%
Current vs 7-Day Eod -27.19% | -21.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.34% | 33.47%
Calls: 76.25% | 46.43%
Puts: 26.42% | 20.51%
Prior 51.34% | 33.47%
Calls: 76.25% | 46.43%
Puts: 26.42% | 20.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 51.34% | 33.47%
Calls: 76.25% | 46.43%
Puts: 26.42% | 20.51%
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 ($71.2K) vs puts ($7.2K). Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (243 calls vs 27 puts). P/C ratio dropping 48% - sentiment shifting bullish.

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. 3 found (avg delta 0.56, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Dec 185.908.50$7.2036.1%120.66--
$100.00Dec 184.805.40$5.1011.8%20.5127
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 202.404.80$3.6066.7%30.52--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 231, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Nov 201.003.30$2.15107.0%2000.32327
$95.00Dec 185.908.50$7.2036.1%120.66--
$100.00Nov 201.105.10$3.10129.0%30.49--
$100.00Dec 184.805.40$5.1011.8%20.5127
$120.00Nov 200.050.95$0.50180.0%10.09--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 200.000.80$0.40200.0%60.08--
$95.00Nov 200.402.30$1.35140.7%40.27--
$100.00Nov 202.404.80$3.6066.7%30.52--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.9%, max 7.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Nov 20Dec 1842.6%39.5%7.9%527
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 4.26, avg 4.90)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$0.95$4.05$0.9549%4.26$100.95
$95.00$100.00Dec 18$2.10$2.90$2.1066%1.38$97.10
$105.00$120.00Nov 20$1.65$13.35$1.6532%8.09$106.65
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$85.00Nov 20$0.95$9.05$0.9527%9.53$94.05
$100.00$95.00Nov 20$2.25$2.75$2.2552%1.22$97.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.10, avg 0.15)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$120.00Nov 20$1.65$1.65$13.3568%0.12$106.65
$100.00$105.00Nov 20$0.95$0.95$4.0551%0.23$100.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$85.00Nov 20$0.95$0.95$9.0573%0.10$94.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.00, cheapest $2.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Nov 20Dec 18$2.0042.6%39.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.74% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Nov 20$3.10$3.60$6.70$93.30$106.706.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.90% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$85.00Nov 20$0.50$0.40$0.90$84.10$120.90
$120.00$95.00Nov 20$0.50$1.35$1.85$93.15$121.85
$105.00$85.00Nov 20$2.15$0.40$2.55$82.45$107.55
$105.00$95.00Nov 20$2.15$1.35$3.50$91.50$108.50
$100.00$95.00Nov 20$3.10$1.35$4.45$90.55$104.45
$100.00$85.00Nov 20$3.10$0.40$3.50$81.50$103.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.21, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/95105/120Nov 20$2.60$12.4040%0.21$92.40$107.60

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. 5 found (best net $-1.20, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Nov 20-$1.20$3.80
$95.00$100.001:2Dec 18-$3.00$2.00
$105.00$120.001:2Nov 20$1.15$13.85
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Nov 20$0.90$4.10
$95.00$85.001:2Nov 20$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.83%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Dec 18$4.800.510.5%4.83%5.37%227
$105.00Nov 20$1.000.325.6%1.01%6.58%200327
$100.00Nov 20$1.100.490.5%1.11%1.65%3--

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. 71 contracts (avg 338 vol/day, 71 traded recently)

ITRI averages only 338 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 $100.00 12-18 call last traded $2.20 on 10/29 (now $4.80/$5.40) — try a limit near $4.80. Also watch the $110.00 02-19 call last traded $5.00 on 09/21 (now $2.85/$6.90) — try a limit near $4.88; the $105.00 11-20 call last traded $0.55 on 10/29 (now $1.00/$3.30) — try a limit near $1.00. Most tradeable put: the $45.00 11-20 put last traded $0.15 on 10/02 (now $0.00/$0.10) — try a limit near $0.05.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Nov 20$1.10$5.10$3.10$1.80 10/30$0.93–$3.88$1.80--
$100.00Dec 18$4.80$5.40$5.10$2.20 10/29$1.83–$6.55$4.8027
$100.00Feb 19$7.00$10.30$8.65$3.50 10/27$3.28–$9.90$7.00--
$100.00May 21$11.50$14.90$13.20$8.00 10/27$6.25–$14.05$11.50--
$95.00Nov 20$4.70$7.50$6.10$3.90 10/30$1.35–$7.35$4.70--
$95.00Dec 18$5.90$8.50$7.20$3.93 10/29$2.48–$9.65$5.90--
$95.00Feb 19$9.50$13.60$11.55$7.60 10/27$4.47–$12.25$9.50--
$95.00May 21$14.10$17.50$15.80$12.10 09/21$7.60–$16.70$14.10--
$105.00Nov 20$1.00$3.30$2.15$0.55 10/29$0.43–$2.28$1.00327
$105.00Dec 18$2.70$3.20$2.95$1.55 10/27$0.93–$4.40$2.70--
$90.00Nov 20$8.40$11.50$9.95$6.00 10/30$2.13–$12.00$8.40--
$90.00Dec 18$9.50$13.00$11.25$6.90 10/28$3.35–$13.45$9.50--
$90.00Feb 19$12.60$16.00$14.30$9.10 10/28$6.05–$16.00$12.60--
$110.00Nov 20$0.05$1.20$0.63$0.10 10/26$0.63–$1.53$0.10--
$110.00Feb 19$2.85$6.90$4.88$5.00 09/21$1.95–$5.45$4.884
$110.00May 21$7.00$11.20$9.10$6.80 10/30$4.15–$9.65$7.00--
$85.00Nov 20$12.90$16.90$14.90$11.28 10/30$4.00–$17.00$12.90--
$85.00Dec 18$13.80$17.80$15.80$7.30 10/27$4.45–$17.70$13.80--
$85.00Feb 19$16.30$20.30$18.30$15.35 10/30$8.00–$19.80$16.30--
$115.00Nov 20$0.05$1.05$0.55$0.30 10/29$0.25–$1.33$0.30--
$115.00Feb 19$2.20$5.30$3.75$3.90 09/15$1.73–$3.80$3.75--
$115.00May 21$6.00$9.50$7.75$4.50 10/27$3.55–$8.45$6.00--
$80.00Nov 20$17.90$21.80$19.85$13.36 10/28$6.55–$21.85$17.90--
$80.00Dec 18$18.30$22.50$20.40$8.87 10/19$7.95–$22.75$18.30--
$80.00Feb 19$20.30$24.40$22.35$17.20 10/27$11.05–$23.90$20.30--
$80.00May 21$23.80$27.90$25.85$20.00 10/29$13.55–$27.05$23.80--
$120.00Nov 20$0.05$0.95$0.50$0.15 10/27$0.45–$1.20$0.15--
$120.00Dec 18$0.05$2.45$1.25$0.66 10/08$0.65–$1.53$0.66--
$120.00Feb 19$1.25$4.40$2.83$1.78 10/26$1.55–$2.95$1.78--
$120.00May 21$4.10$8.20$6.15$3.54 10/08$3.00–$6.90$4.10--
$125.00Nov 20$0.00$1.15$0.57$0.10 10/27$0.57–$1.27$0.10--
$125.00Feb 19$0.40$4.70$2.55$1.37 10/26$1.22–$2.55$1.37--
$125.00May 21$3.10$6.90$5.00$3.60 10/01$2.70–$5.50$3.60--
$130.00Dec 18$0.00$2.85$1.43$0.30 10/19$0.35–$1.43$0.30--
$130.00Feb 19$0.25$3.00$1.63$2.00 09/15$0.85–$1.90$1.63--
$130.00May 21$3.00$6.30$4.65$2.50 10/14$2.15–$4.75$3.00--
$65.00May 21$35.80$39.90$37.85$30.80 10/29$23.20–$39.40$35.80--
$135.00May 21$2.50$5.50$4.00$2.00 10/19$2.10–$4.03$2.50--
$60.00Nov 20$37.80$41.60$39.70$32.39 10/29$23.05–$41.75$37.80--
$60.00Feb 19$38.50$42.50$40.50$27.47 10/07$24.80–$42.60$38.50--
$140.00Dec 18$0.15$2.75$1.45$0.45 10/05$0.25–$1.45$0.45--
$150.00Dec 18$0.00$0.95$0.48$0.17 10/28$0.48–$1.23$0.17--
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Nov 20$2.40$4.80$3.60$16.08 10/16$2.75–$18.50$3.60--
$100.00Dec 18$4.90$5.50$5.20$9.50 10/29$4.25–$18.85$5.20--
$95.00Nov 20$0.40$2.30$1.35$3.15 10/30$1.00–$14.00$1.35--
$90.00Nov 20$0.05$2.00$1.02$1.40 10/30$0.68–$9.90$1.02--
$90.00Feb 19$3.30$5.60$4.45$11.85 10/19$3.90–$11.90$4.45--
$90.00May 21$5.50$8.90$7.20$14.00 10/02$5.80–$14.75$7.20--
$85.00Nov 20$0.00$0.80$0.40$0.80 10/29$0.30–$6.50$0.40--
$85.00Dec 18$0.25$1.65$0.95$5.10 10/22$0.65–$6.90$0.95--
$85.00Feb 19$1.60$4.00$2.80$8.91 10/19$2.25–$9.45$2.80--
$85.00May 21$3.60$7.50$5.55$7.00 10/28$4.93–$11.70$5.55--
$80.00Nov 20$0.00$0.75$0.38$0.60 10/27$0.38–$4.28$0.38--
$80.00Dec 18$0.05$2.60$1.33$4.90 10/19$0.70–$4.63$1.33--
$80.00Feb 19$0.40$3.70$2.05$5.98 10/22$1.98–$7.10$2.05--
$75.00Nov 20$0.00$2.60$1.30$0.37 10/28$0.78–$2.68$0.37--
$75.00Dec 18$0.05$2.75$1.40$0.87 10/27$0.68–$3.25$0.87--
$75.00Feb 19$0.20$2.90$1.55$1.90 10/30$1.00–$4.55$1.55--
$75.00May 21$2.10$4.90$3.50$6.64 10/08$3.13–$7.05$3.50--
$70.00Nov 20$0.00$0.95$0.48$0.10 10/30$0.30–$1.65$0.10--
$70.00Dec 18$0.00$0.55$0.28$1.30 10/26$0.20–$2.05$0.28--
$70.00Feb 19$0.10$3.10$1.60$2.70 09/29$1.20–$3.23$1.60--
$65.00Nov 20$0.00$2.60$1.30$0.70 09/25$0.23–$1.38$0.70--
$65.00May 21$0.20$4.40$2.30$2.00 10/29$1.85–$3.95$2.00--
$60.00May 21$0.05$4.00$2.03$1.30 10/29$1.55–$3.00$1.30--
$55.00Dec 18$0.00$2.60$1.30$0.28 10/27$0.20–$1.65$0.28--
$55.00May 21$0.05$2.65$1.35$1.55 10/16$1.35–$2.15$1.35--
$50.00Nov 20$0.00$0.75$0.38$0.13 10/02$0.38–$1.13$0.13--
$50.00May 21$0.05$2.40$1.22$0.95 10/07$0.98–$1.67$0.95--
$45.00Nov 20$0.00$0.10$0.05$0.15 10/02$0.05–$1.10$0.0522
$45.00Dec 18$0.00$2.60$1.30$0.05 10/29$0.03–$1.30$0.05--

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 243
Total Puts 27
Put/Call Ratio 0.11
Net Difference 216

Prior's Put/Call Breakdown

Total Calls 146
Total Puts 31
Put/Call Ratio 0.21
Net Difference 115

Prior 7-Day Put/Call Summary

Total Calls 1,215
Total Puts 642
Average Put/Call Ratio 0.60
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