Tour v492
TRMB
TRIMBLE INC
$58.58 -2.06%
$58.62 (+0.07%)🌙
as of 08/05 06:15 PM
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (6:15pm)
January 2026
|
▶ (8/6 19:17)
◀ 8/5 18:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 678
Calls: 401 (59%)
Puts: 277 (41%)
Prior (08/04) 8,666
Calls: 8,569 (99%)
Puts: 97 (1%)
Current vs Prior -92.18%
Calls: -95.32% (Calls)
Puts: +185.57% (Puts)
Prior 7-Day Total 32,326
Calls: 21,848 (68%)
Puts: 10,478 (32%)
Prior 7-Day Average 4,618
Calls: 3,121 (68%)
Puts: 1,496 (32%)
Current vs Prior 7-Day Avg -85.32%
Calls: -87.15%
Puts: -81.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $405.1K
Calls: $232.0K (57%)
Puts: $173.1K (43%)
Prior (08/04) $1.12M
Calls: $1.09M (97%)
Puts: $28.6K (3%)
Current vs Prior -63.83%
Calls: -78.74%
Puts: +505.36%
Prior 7-Day Total $6.59M
Calls: $4.93M (75%)
Puts: $1.66M (25%)
Prior 7-Day Average $942.1K
Calls: $704.4K (75%)
Puts: $237.7K (25%)
Current vs Prior 7-Day Avg -57.00%
Calls: -67.06%
Puts: -27.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.69
Prior (08/04) 0.01
Current vs Prior +6002.30%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -29.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 14,809
Calls: 14,021 (95%)
Puts: 788 (5%)
Prior (08/04) 9,384
Calls: 6,520 (69%)
Puts: 2,864 (31%)
Current vs Prior +57.81%
Prior 7-Day Total 53,451
Calls: 40,829 (76%)
Puts: 12,622 (24%)
Prior 7-Day Average 7,635
Calls: 5,832 (76%)
Puts: 1,803 (24%)
Current vs Prior 7-Day Avg +93.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.87% | 13.49%
Prior 9.58% | 15.21%
Current vs Prior +2.99% | -11.36%
Prior 7-Day Avg 10.11% | 14.46%
Current vs 7-Day Avg -2.37% | -6.75%
Prior 7-Day Eod 9.58% | 15.21%
Current vs 7-Day Eod +2.99% | -11.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.68% | 6.22%
Calls: 23.61% | 5.71%
Puts: 11.76% | 6.74%
Prior 18.05% | 6.08%
Calls: 23.61% | 5.26%
Puts: 12.50% | 6.90%
Current vs Prior -2.05% | +2.30%
Prior 7-Day Avg 21.88% | 14.27%
Calls: 22.36% | 11.47%
Puts: 21.40% | 17.07%
Current vs 7-Day Avg -19.20% | -56.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 92% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 6002% - increased hedging/bearish positioning.

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 -- 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 0.62, highest 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.205.30$4.2549.4%60.72198
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.304.80$4.5511.0%20.5230

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 308, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.701.15$0.9348.4%1480.238.3K
$70.00Aug 210.000.35$0.18194.4%880.06163
$60.00Aug 212.052.50$2.2819.7%280.45183
$60.00Sep 183.003.70$3.3520.9%90.482.6K
$55.00Aug 213.205.30$4.2549.4%60.72198
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.250.60$0.4381.4%170.11--
$55.00Aug 210.552.05$1.30115.4%100.2875
$60.00Sep 184.304.80$4.5511.0%20.5230

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 18.5%, max 18.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1858.5%49.3%18.5%372.8K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 5.67, avg 3.67)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$70.00Aug 21$0.75$4.25$0.755.67$65.75
$60.00$65.00Aug 21$1.35$3.65$1.352.70$61.35
$55.00$60.00Aug 21$1.97$3.03$1.971.54$56.97
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.87$4.13$0.874.75$54.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.65, avg 0.35)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.97$1.97$3.030.65$56.97
$60.00$65.00Aug 21$1.35$1.35$3.650.37$61.35
$65.00$70.00Aug 21$0.75$0.75$4.250.18$65.75
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.87$0.87$4.130.21$54.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.07, cheapest $1.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$1.0758.5%49.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.47% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$4.25$1.30$5.55$49.45$60.559.47%
$60.00Sep 18$3.35$4.55$7.90$52.10$67.9013.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.04% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.18$0.43$0.61$49.39$70.61
$65.00$50.00Aug 21$0.93$0.43$1.36$48.64$66.36
$70.00$55.00Aug 21$0.18$1.30$1.48$53.52$71.48
$65.00$55.00Aug 21$0.93$1.30$2.23$52.77$67.23
$60.00$50.00Aug 21$2.28$0.43$2.71$47.29$62.71
$60.00$55.00Aug 21$2.28$1.30$3.58$51.42$63.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.80, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$2.22$2.780.80$52.78$62.22
50/5565/70Aug 21$1.62$3.380.48$53.38$66.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.33, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.60$4.407.33
$55.00$60.00$65.00Aug 21$0.62$4.387.06
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. 4 found (best net $-0.31, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.31$4.69
$60.00$65.001:2Aug 21$0.42$4.58
$65.00$70.001:2Aug 21$0.57$4.43
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.12%, avg 3.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$3.000.482.4%5.12%7.55%92.6K
$60.00Aug 21$2.050.452.4%3.50%5.92%28183
$65.00Aug 21$0.700.2311.0%1.19%12.15%1488.3K

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 401
Total Puts 277
Put/Call Ratio 0.69
Net Difference 124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,848
Total Puts 10,478
Average Put/Call Ratio 0.98
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