Tour v490
TRMB
TRIMBLE INC
$59.81 +3.50%
$60.00 (+0.32%)🌙
as of 08/04 06:11 PM
(8/4 14:22) ◀
|
Tuesday, August 4, 2026 (6:11pm)
January 2026
|
▶
◀ 8/4 18:11

Option Volume

Detail
ℹ
Current (08/04) 8,666
Calls: 8,569 (99%)
Puts: 97 (1%)
Prior (08/03) 370
Calls: 269 (73%)
Puts: 101 (27%)
Current vs Prior +2242.16%
Calls: +3085.50% (Calls)
Puts: -3.96% (Puts)
Prior 7-Day Total 23,739
Calls: 13,357 (56%)
Puts: 10,382 (44%)
Prior 7-Day Average 3,391
Calls: 1,908 (56%)
Puts: 1,483 (44%)
Current vs Prior 7-Day Avg +155.54%
Calls: +349.08%
Puts: -93.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.12M
Calls: $1.09M (97%)
Puts: $28.6K (3%)
Prior (08/03) $121.5K
Calls: $83.9K (69%)
Puts: $37.7K (31%)
Current vs Prior +821.61%
Calls: +1201.36%
Puts: -24.08%
Prior 7-Day Total $5.48M
Calls: $3.85M (70%)
Puts: $1.64M (30%)
Prior 7-Day Average $783.0K
Calls: $549.4K (70%)
Puts: $233.6K (30%)
Current vs Prior 7-Day Avg +43.03%
Calls: +98.66%
Puts: -87.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.01
Prior (08/03) 0.38
Current vs Prior -96.99%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -98.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 9,384
Calls: 6,520 (69%)
Puts: 2,864 (31%)
Prior (08/03) 5,013
Calls: 3,351 (67%)
Puts: 1,662 (33%)
Current vs Prior +87.19%
Prior 7-Day Total 45,454
Calls: 35,696 (79%)
Puts: 9,758 (21%)
Prior 7-Day Average 6,493
Calls: 5,099 (76%)
Puts: 1,626 (24%)
Current vs Prior 7-Day Avg +44.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.58% | 15.21%
Prior 10.43% | 14.41%
Current vs Prior -8.18% | +5.55%
Prior 7-Day Avg 10.38% | 14.33%
Current vs 7-Day Avg -7.74% | +6.19%
Prior 7-Day Eod 10.43% | 14.41%
Current vs 7-Day Eod -8.18% | +5.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.05% | 6.08%
Calls: 23.61% | 5.26%
Puts: 12.50% | 6.90%
Prior 22.52% | 15.63%
Calls: 22.15% | 12.50%
Puts: 22.88% | 18.77%
Current vs Prior -19.85% | -61.10%
Prior 7-Day Avg 22.52% | 15.63%
Calls: 22.15% | 12.50%
Puts: 22.88% | 18.77%
Current vs 7-Day Avg -19.85% | -61.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.09M) vs puts ($28.6K). Massive premium surge with dollar volume up 822% vs prior. Unusually high activity with volume up 2242% vs prior - elevated interest. Volume explosion - 156% above 7-day average (8,666 vs avg 3,391).

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.9%, best 4.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.104.30$4.204.8%520.512.6K
$50.00Aug 219.9010.70$10.307.8%1000.88317
$55.00Aug 215.806.30$6.058.3%30.78198
PUTS (0)
No puts meet the criteria

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. 6 found (avg delta 0.74, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 219.9010.70$10.307.8%1000.88317
$55.00Aug 215.806.30$6.058.3%30.78198
$60.00Aug 212.703.00$2.8510.5%560.52150
$60.00Sep 184.104.30$4.204.8%520.512.6K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2114.6017.10$15.8515.8%11.0021
$65.00Aug 215.607.20$6.4025.0%80.7425

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 8.5K, top 8.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.851.15$1.0030.0%8.0K0.26458
$70.00Aug 210.050.40$0.23152.2%1160.0872
$50.00Aug 219.9010.70$10.307.8%1000.88317
$60.00Aug 212.703.00$2.8510.5%560.52150
$60.00Sep 184.104.30$4.204.8%520.512.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.706.10$4.9049.0%210.499
$45.00Aug 210.150.30$0.2268.2%170.05164
$50.00Aug 210.250.95$0.60116.7%160.12195
$60.00Aug 212.653.10$2.8815.6%130.4861
$65.00Aug 215.607.20$6.4025.0%80.7425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.3%, max 61.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1853.5%52.4%2.0%8.0K474
$60.00Aug 21Sep 1856.6%55.8%1.6%1082.7K
$70.00Aug 21Sep 1849.9%49.7%0.3%11772
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 21Sep 1875.6%46.8%61.5%24755
$55.00Aug 21Sep 1855.9%47.1%18.6%6129
$60.00Aug 21Sep 1856.6%55.8%1.6%3470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$0.20$4.80$0.2024.00$70.20
$65.00$70.00Aug 21$0.77$4.23$0.775.49$65.77
$65.00$70.00Sep 18$1.19$3.81$1.193.20$66.19
$60.00$65.00Aug 21$1.85$3.15$1.851.70$61.85
$60.00$65.00Sep 18$2.03$2.97$2.031.46$62.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.38$4.62$0.3812.16$49.62
$55.00$50.00Aug 21$0.38$4.62$0.3812.16$54.62
$55.00$50.00Sep 18$1.35$3.65$1.352.70$53.65
$60.00$55.00Aug 21$1.90$3.10$1.901.63$58.10
$60.00$55.00Sep 18$2.82$2.18$2.820.77$57.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.18, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$4.25$4.25$0.755.67$54.25
$55.00$60.00Aug 21$3.20$3.20$1.801.78$58.20
$60.00$65.00Sep 18$2.03$2.03$2.970.68$62.03
$60.00$65.00Aug 21$1.85$1.85$3.150.59$61.85
$65.00$70.00Sep 18$1.19$1.19$3.810.31$66.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$65.00Aug 21$9.45$9.45$0.5517.18$65.55
$65.00$60.00Aug 21$3.52$3.52$1.482.38$61.48
$60.00$55.00Sep 18$2.82$2.82$2.181.29$57.18
$60.00$55.00Aug 21$1.90$1.90$3.100.61$58.10
$55.00$50.00Sep 18$1.35$1.35$3.650.37$53.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $0.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.7549.9%49.7%
$65.00Aug 21Sep 18$1.1753.5%52.4%
$60.00Aug 21Sep 18$1.3556.6%55.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 21Sep 18$0.1375.6%46.8%
$55.00Aug 21Sep 18$1.1055.9%47.1%
$60.00Aug 21Sep 18$2.0256.6%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.58% of stock, avg 15.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.85$2.88$5.73$54.27$65.739.58%
$55.00Aug 21$6.05$0.98$7.03$47.97$62.0311.75%
$65.00Aug 21$1.00$6.40$7.40$57.60$72.4012.37%
$60.00Sep 18$4.20$4.90$9.10$50.90$69.1015.21%
$50.00Aug 21$10.30$0.60$10.90$39.10$60.9018.22%
$75.00Aug 21$0.03$15.85$15.88$59.12$90.8826.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.39% of stock, avg 5.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.23$0.60$0.83$49.17$70.83
$70.00$55.00Aug 21$0.23$0.98$1.21$53.79$71.21
$65.00$50.00Aug 21$1.00$0.60$1.60$48.40$66.60
$70.00$50.00Sep 18$0.98$0.73$1.71$48.29$71.71
$65.00$55.00Aug 21$1.00$0.98$1.98$53.02$66.98
$65.00$50.00Sep 18$2.17$0.73$2.90$47.10$67.90
$70.00$55.00Sep 18$0.98$2.08$3.06$51.94$73.06
$70.00$60.00Aug 21$0.23$2.88$3.11$56.89$73.11
$65.00$60.00Aug 21$1.00$2.88$3.88$56.12$68.88
$65.00$55.00Sep 18$2.17$2.08$4.25$50.75$69.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.05, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/6065/70Sep 18$4.01$0.994.05$55.99$69.01
60/6570/75Aug 21$3.72$1.282.91$61.28$73.72
45/5055/60Aug 21$3.58$1.422.52$46.42$58.58
50/5560/65Sep 18$3.38$1.622.09$51.62$63.38
55/6065/70Aug 21$2.67$2.331.15$57.33$67.67
50/5565/70Sep 18$2.54$2.461.03$52.46$67.54
45/5060/65Aug 21$2.23$2.770.81$47.77$62.23
50/5560/65Aug 21$2.23$2.770.81$52.77$62.23
55/6070/75Aug 21$2.10$2.900.72$57.90$72.10
45/5065/70Aug 21$1.15$3.850.30$48.85$66.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.77, cheapest $0.57)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.57$4.437.77
$60.00$65.00$70.00Sep 18$0.84$4.164.95
$50.00$55.00$60.00Aug 21$1.05$3.953.76
$60.00$65.00$70.00Aug 21$1.08$3.923.63
$55.00$60.00$65.00Aug 21$1.35$3.652.70
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Sep 18$1.47$3.532.40
$50.00$55.00$60.00Aug 21$1.52$3.482.29
$55.00$60.00$65.00Aug 21$1.62$3.382.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.14, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$0.14$4.86
$50.00$55.001:2Aug 21-$1.80$3.20
$70.00$75.001:2Aug 21$0.17$4.83
$65.00$70.001:2Sep 18$0.21$4.79
$55.00$60.001:2Aug 21$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.22$4.78
$75.00$65.001:2Aug 21$3.05$6.95
$50.00$45.001:2Aug 21$0.16$4.84
$55.00$50.001:2Sep 18$0.62$4.38
$65.00$60.001:2Aug 21$0.64$4.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.86%, avg 3.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$4.100.510.3%6.86%7.17%522.6K
$60.00Aug 21$2.700.520.3%4.51%4.83%56150
$65.00Sep 18$1.900.338.7%3.18%11.85%516
$65.00Aug 21$0.850.268.7%1.42%10.10%8.0K458
$70.00Sep 18$0.700.1817.0%1.17%18.21%1--

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 8,569
Total Puts 97
Put/Call Ratio 0.01
Net Difference 8,472

Prior's Put/Call Breakdown

Total Calls 269
Total Puts 101
Put/Call Ratio 0.38
Net Difference 168

Prior 7-Day Put/Call Summary

Total Calls 13,357
Total Puts 10,382
Average Put/Call Ratio 0.98
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