Tour v492
TRMB
TRIMBLE INC
$58.55 -0.05%
$60.64 (+3.56%)🌙
as of 08/06 07:17 PM
(8/5 18:15) ◀
|
Thursday, August 6, 2026 (7:17pm)
January 2026
|
▶
◀ 8/6 19:17

Option Volume

Detail
ℹ
Current (08/06) 637
Calls: 486 (76%)
Puts: 151 (24%)
Prior (08/05) 678
Calls: 401 (59%)
Puts: 277 (41%)
Current vs Prior -6.05%
Calls: +21.20% (Calls)
Puts: -45.49% (Puts)
Prior 7-Day Total 26,691
Calls: 15,960 (60%)
Puts: 10,731 (40%)
Prior 7-Day Average 3,813
Calls: 2,280 (60%)
Puts: 1,533 (40%)
Current vs Prior 7-Day Avg -83.29%
Calls: -78.68%
Puts: -90.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $54.2K
Calls: $46.3K (85%)
Puts: $7.9K (15%)
Prior (08/05) $405.1K
Calls: $232.0K (57%)
Puts: $173.1K (43%)
Current vs Prior -86.61%
Calls: -80.03%
Puts: -95.43%
Prior 7-Day Total $5.52M
Calls: $3.68M (67%)
Puts: $1.84M (33%)
Prior 7-Day Average $788.0K
Calls: $525.8K (67%)
Puts: $262.2K (33%)
Current vs Prior 7-Day Avg -93.12%
Calls: -91.19%
Puts: -96.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.31
Prior (08/05) 0.69
Current vs Prior -55.02%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -71.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 12,520
Calls: 11,601 (93%)
Puts: 919 (7%)
Prior (08/05) 14,809
Calls: 14,021 (95%)
Puts: 788 (5%)
Current vs Prior -15.46%
Prior 7-Day Total 64,290
Calls: 51,074 (79%)
Puts: 13,216 (21%)
Prior 7-Day Average 9,184
Calls: 7,296 (79%)
Puts: 1,888 (21%)
Current vs Prior 7-Day Avg +36.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.10% | 13.32%
Prior 9.87% | 13.49%
Current vs Prior -7.74% | -1.22%
Prior 7-Day Avg 10.19% | 14.21%
Current vs 7-Day Avg -10.70% | -6.26%
Prior 7-Day Eod 9.87% | 13.49%
Current vs 7-Day Eod -7.74% | -1.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.68% | 6.22%
Calls: 23.61% | 5.71%
Puts: 11.76% | 6.74%
Prior 17.68% | 6.22%
Calls: 23.61% | 5.71%
Puts: 11.76% | 6.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.19% | 12.92%
Calls: 22.57% | 10.50%
Puts: 19.81% | 15.36%
Current vs 7-Day Avg -16.56% | -51.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($46.3K) vs puts ($7.9K). Light premium activity with dollar volume down 87% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (486 calls vs 151 puts). P/C ratio dropping 55% - 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 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 0.65, highest 0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.756.40$4.5879.7%50.73194
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.853.70$3.2825.9%10.5665

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 627, top 422)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.600.80$0.7028.6%4220.208.3K
$60.00Sep 183.003.50$3.2515.4%290.472.6K
$60.00Aug 211.752.35$2.0529.3%110.45189
$70.00Aug 210.150.50$0.33106.1%100.10161
$55.00Aug 212.756.40$4.5879.7%50.73194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.100.25$0.1883.3%1360.04150
$55.00Aug 210.801.55$1.1863.6%50.2778
$50.00Sep 180.751.45$1.1063.6%20.17562
$55.00Sep 181.952.40$2.1720.7%20.3254
$60.00Aug 212.853.70$3.2825.9%10.5665

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 17.2%, max 21.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1855.5%49.2%12.9%402.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Sep 1857.1%47.0%21.5%7132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 19.00, avg 7.03)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$75.00Aug 21$0.25$4.75$0.2519.00$70.25
$65.00$70.00Aug 21$0.37$4.63$0.3712.51$65.37
$60.00$65.00Aug 21$1.35$3.65$1.352.70$61.35
$55.00$60.00Aug 21$2.53$2.47$2.530.98$57.53
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$45.00Aug 21$1.00$9.00$1.009.00$54.00
$55.00$50.00Sep 18$1.07$3.93$1.073.67$53.93
$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. 7 found (best R:R 1.02, avg 0.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$2.53$2.53$2.471.02$57.53
$60.00$65.00Aug 21$1.35$1.35$3.650.37$61.35
$65.00$70.00Aug 21$0.37$0.37$4.630.08$65.37
$70.00$75.00Aug 21$0.25$0.25$4.750.05$70.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Aug 21$2.10$2.10$2.900.72$57.90
$55.00$50.00Sep 18$1.07$1.07$3.930.27$53.93
$55.00$45.00Aug 21$1.00$1.00$9.000.11$54.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.09, cheapest $0.99)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$1.2055.5%49.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Sep 18$0.9957.1%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.10% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.05$3.28$5.33$54.67$65.339.10%
$55.00Aug 21$4.58$1.18$5.76$49.24$60.769.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 2.58% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Aug 21$0.33$1.18$1.51$53.49$71.51
$65.00$55.00Aug 21$0.70$1.18$1.88$53.12$66.88
$60.00$55.00Aug 21$2.05$1.18$3.23$51.77$63.23
$60.00$50.00Sep 18$3.25$1.10$4.35$45.65$64.35
$60.00$55.00Sep 18$3.25$2.17$5.42$49.58$65.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.98, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/6065/70Aug 21$2.47$2.530.98$57.53$67.47
55/6070/75Aug 21$2.35$2.650.89$57.65$72.35
45/5560/65Aug 21$2.35$7.650.31$52.65$62.35
45/5565/70Aug 21$1.37$8.630.16$53.63$66.37
45/5570/75Aug 21$1.25$8.750.14$53.75$71.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 40.67, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.12$4.8840.67
$60.00$65.00$70.00Aug 21$0.98$4.024.10
$55.00$60.00$65.00Aug 21$1.18$3.823.24
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. 7 found (best net $-0.03, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21$0.04$4.96
$70.00$75.001:2Aug 21$0.17$4.83
$55.00$60.001:2Aug 21$0.48$4.52
$60.00$65.001:2Aug 21$0.65$4.35
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.03$4.97
$55.00$45.001:2Aug 21$0.82$9.18
$60.00$55.001:2Aug 21$0.92$4.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.12%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$3.000.472.5%5.12%7.60%292.6K
$60.00Aug 21$1.750.452.5%2.99%5.47%11189
$65.00Aug 21$0.600.2011.0%1.02%12.04%4228.3K
$70.00Aug 21$0.150.1019.6%0.26%19.81%10161

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 486
Total Puts 151
Put/Call Ratio 0.31
Net Difference 335

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,960
Total Puts 10,731
Average Put/Call Ratio 1.08
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