Tour v492
TRMB
TRIMBLE INC
$58.78 -1.72%
(8/4 18:11) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:15)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 543
Calls: 366 (67%)
Puts: 177 (33%)
Prior --
Calls: 611 (23%)
Puts: 2,012 (77%)
Current vs Prior +0.00%
Calls: -40.10% (Calls)
Puts: -91.20% (Puts)
Prior 7-Day Total 7,601
Calls: 3,733 (49%)
Puts: 3,868 (51%)
Prior 7-Day Average 2,533
Calls: 533 (49%)
Puts: 552 (51%)
Current vs Prior 7-Day Avg -78.57%
Calls: -31.37%
Puts: -67.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $338.7K
Calls: $227.7K (67%)
Puts: $111.0K (33%)
Prior --
Calls: $213.2K (36%)
Puts: $377.8K (64%)
Current vs Prior +0.00%
Calls: +6.79%
Puts: -70.61%
Prior 7-Day Total $1.44M
Calls: $788.5K (55%)
Puts: $648.9K (45%)
Prior 7-Day Average $479.1K
Calls: $112.6K (55%)
Puts: $92.7K (45%)
Current vs Prior 7-Day Avg -29.31%
Calls: +102.10%
Puts: +19.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.48
Prior 1.00
Current vs Prior -51.64%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -64.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 25,355
Calls: 20,153 (79%)
Puts: 5,202 (21%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 38,813
Calls: 24,249 (62%)
Puts: 14,564 (38%)
Prior 7-Day Average 12,937
Calls: 8,083 (62%)
Puts: 4,854 (38%)
Current vs Prior 7-Day Avg +95.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.75% | 13.53%
Prior 4.79% | 9.44%
Current vs Prior +103.65% | +43.35%
Prior 7-Day Avg 7.50% | 11.84%
Current vs 7-Day Avg +29.95% | +14.25%
Prior 7-Day Eod 4.79% | 9.44%
Current vs 7-Day Eod +103.65% | +43.35%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.68% | 6.22%
Calls: 23.61% | 5.71%
Puts: 11.76% | 6.74%
Prior 22.52% | 15.63%
Calls: 22.15% | 12.50%
Puts: 22.88% | 18.77%
Current vs Prior -21.49% | -60.20%
Prior 7-Day Avg 15.64% | 12.10%
Calls: 15.62% | 11.66%
Puts: 15.66% | 12.54%
Current vs 7-Day Avg +13.01% | -48.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($227.7K). Extreme bullish P/C ratio of 0.48 - heavy call buying (366 calls vs 177 puts). P/C ratio dropping 52% - sentiment shifting bullish. Call-heavy open interest (20,153 calls vs 5,202 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
14:05BULLISHBULLISHBULLISH

📈 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 6.7%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.403.60$3.505.7%80.492.6K
$50.00Aug 218.909.60$9.257.6%--0.89275
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.304.60$4.456.7%10.5130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.750.90$0.8318.1%1180.228.3K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.75, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 218.909.60$9.257.6%--0.89275
$55.00Aug 214.705.60$5.1517.5%60.73198
$55.00Sep 185.907.10$6.5018.5%--0.68109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2114.1018.30$16.2025.9%--0.9320
$70.00Aug 219.7012.00$10.8521.2%--0.92246
$65.00Aug 216.607.50$7.0512.8%--0.7819
$60.00Aug 213.203.60$3.4011.8%--0.5465
$60.00Sep 184.304.60$4.456.7%10.5130

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 272, top 118)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.750.90$0.8318.1%1180.228.3K
$70.00Aug 210.050.40$0.23152.2%860.08163
$60.00Aug 212.052.60$2.3323.6%280.46183
$60.00Sep 183.403.60$3.505.7%80.492.6K
$55.00Aug 214.705.60$5.1517.5%60.73198
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.400.55$0.4831.3%150.11195
$55.00Aug 211.051.55$1.3038.5%100.2775
$60.00Sep 184.304.60$4.456.7%10.5130

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 19.5%, max 29.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Sep 1859.0%50.3%17.4%6307
$60.00Aug 21Sep 1857.8%49.6%16.5%362.8K
$65.00Aug 21Sep 1856.7%49.4%14.9%1188.3K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Aug 21Sep 1867.3%52.2%29.0%15757
$45.00Aug 21Sep 1872.7%58.2%25.0%--201
$55.00Aug 21Sep 1859.0%50.3%17.4%10129
$60.00Aug 21Sep 1857.8%49.6%16.5%195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 13.29, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$70.00Aug 21$0.60$4.40$0.607.33$65.60
$60.00$65.00Aug 21$1.50$3.50$1.502.33$61.50
$60.00$65.00Sep 18$1.67$3.33$1.671.99$61.67
$55.00$60.00Aug 21$2.82$2.18$2.820.77$57.82
$55.00$60.00Sep 18$3.00$2.00$3.000.67$58.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.35$4.65$0.3513.29$49.65
$50.00$45.00Sep 18$0.55$4.45$0.558.09$49.45
$55.00$50.00Aug 21$0.82$4.18$0.825.10$54.18
$55.00$50.00Sep 18$1.35$3.65$1.352.70$53.65
$60.00$55.00Aug 21$2.10$2.90$2.101.38$57.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.56, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$4.10$4.10$0.904.56$54.10
$55.00$60.00Sep 18$3.00$3.00$2.001.50$58.00
$55.00$60.00Aug 21$2.82$2.82$2.181.29$57.82
$60.00$65.00Sep 18$1.67$1.67$3.330.50$61.67
$60.00$65.00Aug 21$1.50$1.50$3.500.43$61.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Aug 21$3.80$3.80$1.203.17$66.20
$65.00$60.00Aug 21$3.65$3.65$1.352.70$61.35
$60.00$55.00Aug 21$2.10$2.10$2.900.72$57.90
$60.00$55.00Sep 18$2.10$2.10$2.900.72$57.90
$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. 7 found (avg debit $0.92, cheapest $0.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$1.0056.7%49.4%
$60.00Aug 21Sep 18$1.1757.8%49.6%
$55.00Aug 21Sep 18$1.3559.0%50.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 21Sep 18$0.3272.7%58.2%
$50.00Aug 21Sep 18$0.5267.3%52.2%
$55.00Aug 21Sep 18$1.0559.0%50.3%
$60.00Aug 21Sep 18$1.0557.8%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.75% of stock, avg 15.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.33$3.40$5.73$54.27$65.739.75%
$55.00Aug 21$5.15$1.30$6.45$48.55$61.4510.97%
$65.00Aug 21$0.83$7.05$7.88$57.12$72.8813.41%
$60.00Sep 18$3.50$4.45$7.95$52.05$67.9513.53%
$55.00Sep 18$6.50$2.35$8.85$46.15$63.8515.06%
$50.00Aug 21$9.25$0.48$9.73$40.27$59.7316.55%
$70.00Aug 21$0.23$10.85$11.08$58.92$81.0818.85%
$75.00Aug 21$0.15$16.20$16.35$58.65$91.3527.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.21% of stock, avg 5.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.23$0.48$0.71$49.29$70.71
$65.00$50.00Aug 21$0.83$0.48$1.31$48.69$66.31
$70.00$55.00Aug 21$0.23$1.30$1.53$53.47$71.53
$65.00$55.00Aug 21$0.83$1.30$2.13$52.87$67.13
$65.00$45.00Sep 18$1.83$0.45$2.28$42.72$67.28
$60.00$50.00Aug 21$2.33$0.48$2.81$47.19$62.81
$65.00$50.00Sep 18$1.83$1.00$2.83$47.17$67.83
$60.00$55.00Aug 21$2.33$1.30$3.63$51.37$63.63
$60.00$45.00Sep 18$3.50$0.45$3.95$41.05$63.95
$65.00$55.00Sep 18$1.83$2.35$4.18$50.82$69.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.45, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Sep 18$3.55$1.452.45$46.45$58.55
45/5055/60Aug 21$3.17$1.831.73$46.83$58.17
50/5560/65Sep 18$3.02$1.981.53$51.98$63.02
55/6065/70Aug 21$2.70$2.301.17$57.30$67.70
50/5560/65Aug 21$2.32$2.680.87$52.68$62.32
45/5060/65Sep 18$2.22$2.780.80$47.78$62.22
45/5060/65Aug 21$1.85$3.150.59$48.15$61.85
50/5565/70Aug 21$1.42$3.580.40$53.58$66.42
45/5065/70Aug 21$0.95$4.050.23$49.05$65.95

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
$65.00$70.00$75.00Aug 21$0.52$4.488.62
$60.00$65.00$70.00Aug 21$0.90$4.104.56
$50.00$55.00$60.00Aug 21$1.28$3.722.91
$55.00$60.00$65.00Aug 21$1.32$3.682.79
$55.00$60.00$65.00Sep 18$1.33$3.672.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.15$4.8532.33
$45.00$50.00$55.00Aug 21$0.47$4.539.64
$50.00$55.00$60.00Sep 18$0.75$4.255.67
$45.00$50.00$55.00Sep 18$0.80$4.205.25
$50.00$55.00$60.00Aug 21$1.28$3.722.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.07, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$0.07$4.93
$60.00$65.001:2Sep 18-$0.16$4.84
$55.00$60.001:2Sep 18-$0.50$4.50
$50.00$55.001:2Aug 21-$1.05$3.95
$65.00$70.001:2Aug 21$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.25$4.75
$70.00$65.001:2Aug 21-$3.25$1.75
$50.00$45.001:2Sep 18$0.10$4.90
$50.00$45.001:2Aug 21$0.22$4.78
$65.00$60.001:2Aug 21$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.78%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$3.400.492.1%5.78%7.86%82.6K
$60.00Aug 21$2.050.462.1%3.49%5.56%28183
$65.00Sep 18$1.600.3110.6%2.72%13.30%--19
$65.00Aug 21$0.750.2210.6%1.28%11.86%1188.3K

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 366
Total Puts 177
Put/Call Ratio 0.48
Net Difference 189

Prior's Put/Call Breakdown

Total Calls 611
Total Puts 2,012
Put/Call Ratio 1.00
Net Difference -1,401

Prior 7-Day Put/Call Summary

Total Calls 3,733
Total Puts 3,868
Average Put/Call Ratio 1.38
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