Tour v490
TRMB
TRIMBLE INC
$59.23 +2.49%
(8/3 18:59) ◀
|
Tuesday, August 4, 2026 (2:20pm)
January 2026
|
▶ (8/4 18:11)
◀ 8/4 14:22 ▶

Option Volume

Detail
ℹ
Current (08/04 2:20pm) 410
Calls: 341 (83%)
Puts: 69 (17%)
Prior (05/06) 4,568
Calls: 2,781 (61%)
Puts: 1,787 (39%)
Current vs Prior -91.02%
Calls: -87.74% (Calls)
Puts: -96.14% (Puts)
Prior 7-Day Total 7,191
Calls: 3,392 (47%)
Puts: 3,799 (53%)
Prior 7-Day Average 3,595
Calls: 484 (47%)
Puts: 542 (53%)
Current vs Prior 7-Day Avg -88.60%
Calls: -29.63%
Puts: -87.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:20pm) $220.2K
Calls: $201.2K (91%)
Puts: $18.9K (9%)
Prior (05/06) $626.2K
Calls: $374.1K (60%)
Puts: $252.1K (40%)
Current vs Prior -64.84%
Calls: -46.20%
Puts: -92.49%
Prior 7-Day Total $1.22M
Calls: $587.3K (48%)
Puts: $629.9K (52%)
Prior 7-Day Average $608.6K
Calls: $83.9K (48%)
Puts: $90.0K (52%)
Current vs Prior 7-Day Avg -63.82%
Calls: +139.88%
Puts: -78.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:20pm) 0.20
Prior (05/06) 0.64
Current vs Prior -68.51%
Prior 7-Day Average 1.97
Current vs Prior 7-Day Avg -89.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:20pm) 17,317
Calls: 12,122 (70%)
Puts: 5,195 (30%)
Prior (05/06) 12,019
Calls: 5,980 (50%)
Puts: 6,039 (50%)
Current vs Prior +44.08%
Prior 7-Day Total 21,496
Calls: 12,127 (56%)
Puts: 9,369 (44%)
Prior 7-Day Average 10,748
Calls: 6,063 (56%)
Puts: 4,684 (44%)
Current vs Prior 7-Day Avg +61.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.34% | 13.76%
Prior 8.38% | 12.32%
Current vs Prior +11.39% | +11.71%
Prior 7-Day Avg 6.58% | 10.88%
Current vs 7-Day Avg +41.80% | +26.51%
Prior 7-Day Eod 8.38% | 12.32%
Current vs 7-Day Eod +11.39% | +11.71%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.05% | 6.08%
Calls: 23.61% | 5.26%
Puts: 12.50% | 6.90%
Prior 8.77% | 8.57%
Calls: 9.09% | 10.81%
Puts: 8.45% | 6.32%
Current vs Prior +105.82% | -29.05%
Prior 7-Day Avg 8.77% | 8.57%
Calls: 9.09% | 10.81%
Puts: 8.45% | 6.32%
Current vs 7-Day Avg +105.82% | -29.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($201.2K) vs puts ($18.9K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (341 calls vs 69 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH

📈 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 4 of results (avg 7.2%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.703.90$3.805.3%360.502.6K
$50.00Aug 219.209.90$9.557.3%1000.90317
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.204.50$4.356.9%20.499
$75.00Aug 2115.4016.90$16.159.3%10.9821

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. 8 found (avg delta 0.76, highest 0.98)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 219.209.90$9.557.3%1000.90317
$55.00Aug 214.805.80$5.3018.9%20.74198
$55.00Sep 185.006.80$5.9030.5%--0.69109
$60.00Sep 183.703.90$3.805.3%360.502.6K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2115.4016.90$16.159.3%10.9821
$70.00Aug 2110.7012.50$11.6015.5%--0.94246
$65.00Aug 216.207.20$6.7014.9%80.8225
$60.00Aug 213.003.40$3.2012.5%130.5361

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 270, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 219.209.90$9.557.3%1000.90317
$60.00Sep 183.703.90$3.805.3%360.502.6K
$65.00Aug 210.400.65$0.5347.2%330.17458
$60.00Aug 212.052.60$2.3323.6%270.47150
$70.00Aug 210.050.25$0.15133.3%70.0672
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.150.40$0.2889.3%160.06164
$50.00Aug 210.300.60$0.4566.7%160.11195
$60.00Aug 213.003.40$3.2012.5%130.5361
$65.00Aug 216.207.20$6.7014.9%80.8225
$55.00Sep 181.952.55$2.2526.7%50.3154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 15.3%, max 29.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Sep 1857.3%50.0%14.6%2307
$70.00Aug 21Sep 1848.7%43.5%12.0%876
$60.00Aug 21Sep 1854.2%50.3%7.8%632.7K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1883.8%64.8%29.5%16215
$50.00Aug 21Sep 1865.2%53.9%21.0%18755
$55.00Aug 21Sep 1857.3%50.0%14.6%5129
$60.00Aug 21Sep 1854.2%50.3%7.8%1570

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 40.67, avg 8.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$0.12$4.88$0.1240.67$70.12
$65.00$70.00Aug 21$0.38$4.62$0.3812.16$65.38
$65.00$70.00Sep 18$1.17$3.83$1.173.27$66.17
$60.00$65.00Aug 21$1.80$3.20$1.801.78$61.80
$60.00$65.00Sep 18$1.95$3.05$1.951.56$61.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.17$4.83$0.1728.41$49.83
$50.00$45.00Sep 18$0.40$4.60$0.4011.50$49.60
$55.00$50.00Aug 21$0.80$4.20$0.805.25$54.20
$55.00$50.00Sep 18$1.20$3.80$1.203.17$53.80
$60.00$55.00Aug 21$1.95$3.05$1.951.56$58.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 49.00, avg 4.29)

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$2.97$2.97$2.031.46$57.97
$55.00$60.00Sep 18$2.10$2.10$2.900.72$57.10
$60.00$65.00Sep 18$1.95$1.95$3.050.64$61.95
$60.00$65.00Aug 21$1.80$1.80$3.200.56$61.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Aug 21$4.90$4.90$0.1049.00$65.10
$75.00$70.00Aug 21$4.55$4.55$0.4510.11$70.45
$65.00$60.00Aug 21$3.50$3.50$1.502.33$61.50
$60.00$55.00Sep 18$2.10$2.10$2.900.72$57.90
$60.00$55.00Aug 21$1.95$1.95$3.050.64$58.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.88, cheapest $0.37)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.5348.7%43.5%
$55.00Aug 21Sep 18$0.6057.3%50.0%
$65.00Aug 21Sep 18$1.3245.5%47.5%
$60.00Aug 21Sep 18$1.4754.2%50.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 21Sep 18$0.3783.8%64.8%
$50.00Aug 21Sep 18$0.6065.2%53.9%
$55.00Aug 21Sep 18$1.0057.3%50.0%
$60.00Aug 21Sep 18$1.1554.2%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.34% of stock, avg 15.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.33$3.20$5.53$54.47$65.539.34%
$55.00Aug 21$5.30$1.25$6.55$48.45$61.5511.06%
$65.00Aug 21$0.53$6.70$7.23$57.77$72.2312.21%
$55.00Sep 18$5.90$2.25$8.15$46.85$63.1513.76%
$60.00Sep 18$3.80$4.35$8.15$51.85$68.1513.76%
$50.00Aug 21$9.55$0.45$10.00$40.00$60.0016.88%
$70.00Aug 21$0.15$11.60$11.75$58.25$81.7519.84%
$75.00Aug 21$0.03$16.15$16.18$58.82$91.1827.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.73% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$45.00Aug 21$0.15$0.28$0.43$44.57$70.43
$70.00$50.00Aug 21$0.15$0.45$0.60$49.40$70.60
$65.00$45.00Aug 21$0.53$0.28$0.81$44.19$65.81
$65.00$50.00Aug 21$0.53$0.45$0.98$49.02$65.98
$70.00$45.00Sep 18$0.68$0.65$1.33$43.67$71.33
$70.00$55.00Aug 21$0.15$1.25$1.40$53.60$71.40
$70.00$50.00Sep 18$0.68$1.05$1.73$48.27$71.73
$65.00$55.00Aug 21$0.53$1.25$1.78$53.22$66.78
$65.00$45.00Sep 18$1.85$0.65$2.50$42.50$67.50
$60.00$45.00Aug 21$2.33$0.28$2.61$42.39$62.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.62, avg credit $2.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$3.62$1.382.62$61.38$73.62
55/6065/70Sep 18$3.27$1.731.89$56.73$68.27
50/5560/65Sep 18$3.15$1.851.70$51.85$63.15
45/5055/60Aug 21$3.14$1.861.69$46.86$58.14
50/5560/65Aug 21$2.60$2.401.08$52.40$62.60
45/5055/60Sep 18$2.50$2.501.00$47.50$57.50
50/5565/70Sep 18$2.37$2.630.90$52.63$67.37
45/5060/65Sep 18$2.35$2.650.89$47.65$62.35
55/6065/70Aug 21$2.33$2.670.87$57.67$67.33
55/6070/75Aug 21$2.07$2.930.71$57.93$72.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Sep 18$0.15$4.8532.33
$65.00$70.00$75.00Aug 21$0.26$4.7418.23
$60.00$65.00$70.00Sep 18$0.78$4.225.41
$55.00$60.00$65.00Aug 21$1.17$3.833.27
$50.00$55.00$60.00Aug 21$1.28$3.722.91
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$0.63$4.376.94
$45.00$50.00$55.00Sep 18$0.80$4.205.25
$50.00$55.00$60.00Sep 18$0.90$4.104.56
$50.00$55.00$60.00Aug 21$1.15$3.853.35
$60.00$65.00$70.00Aug 21$1.40$3.602.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.11, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$1.05$3.95
$55.00$60.001:2Sep 18-$1.70$3.30
$70.00$75.001:2Aug 21$0.09$4.91
$60.00$65.001:2Sep 18$0.10$4.90
$65.00$70.001:2Aug 21$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.11$4.89
$60.00$55.001:2Sep 18-$0.15$4.85
$50.00$45.001:2Sep 18-$0.25$4.75
$70.00$65.001:2Aug 21-$1.80$3.20
$55.00$50.001:2Sep 18$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.25%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$3.700.501.3%6.25%7.55%362.6K
$60.00Aug 21$2.050.471.3%3.46%4.76%27150
$65.00Sep 18$1.750.329.7%2.95%12.70%116
$65.00Aug 21$0.400.179.7%0.68%10.42%33458
$70.00Sep 18$0.300.1518.2%0.51%18.69%14

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 341
Total Puts 69
Put/Call Ratio 0.20
Net Difference 272

Prior's Put/Call Breakdown

Total Calls 2,781
Total Puts 1,787
Put/Call Ratio 0.64
Net Difference 994

Prior 7-Day Put/Call Summary

Total Calls 3,392
Total Puts 3,799
Average Put/Call Ratio 1.97
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