Tour v366
TRMB
TRIMBLE INC
$53.21 +0.93%
(7/17 19:24) ◀
|
Monday, July 20, 2026 (7:10pm)
January 2026
|
▶ (7/21 19:09)
◀ 7/20 19:10 ▶

Option Volume

Detail
ℹ
Current (07/20) 268
Calls: 111 (41%)
Puts: 157 (59%)
Prior (07/17) 39
Calls: 12 (31%)
Puts: 27 (69%)
Current vs Prior +587.18%
Calls: +825.00% (Calls)
Puts: +481.48% (Puts)
Prior 7-Day Total 1,211
Calls: 500 (41%)
Puts: 711 (59%)
Prior 7-Day Average 173
Calls: 71 (41%)
Puts: 101 (59%)
Current vs Prior 7-Day Avg +54.91%
Calls: +55.40%
Puts: +54.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $99.6K
Calls: $32.6K (33%)
Puts: $67.0K (67%)
Prior (07/17) $12.3K
Calls: $2.8K (23%)
Puts: $9.4K (77%)
Current vs Prior +712.51%
Calls: +1053.81%
Puts: +610.30%
Prior 7-Day Total $1.28M
Calls: $168.0K (13%)
Puts: $1.12M (87%)
Prior 7-Day Average $183.4K
Calls: $24.0K (13%)
Puts: $159.4K (87%)
Current vs Prior 7-Day Avg -45.69%
Calls: +35.80%
Puts: -57.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.41
Prior (07/17) 2.25
Current vs Prior -37.14%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -5.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 1,375
Calls: 958 (70%)
Puts: 417 (30%)
Prior (07/17) 3,348
Calls: 1,277 (38%)
Puts: 2,071 (62%)
Current vs Prior -58.93%
Prior 7-Day Total 18,339
Calls: 11,800 (64%)
Puts: 6,539 (36%)
Prior 7-Day Average 2,619
Calls: 1,685 (61%)
Puts: 1,089 (39%)
Current vs Prior 7-Day Avg -47.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.61% | 15.56%
Prior 12.80% | 15.23%
Current vs Prior -9.29% | +2.16%
Prior 7-Day Avg 5.74% | 13.02%
Current vs 7-Day Avg +102.51% | +19.55%
Prior 7-Day Eod 12.80% | 15.23%
Current vs 7-Day Eod -9.29% | +2.16%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.52% | 15.63%
Calls: 22.15% | 12.50%
Puts: 22.88% | 18.77%
Prior 22.52% | 15.63%
Calls: 22.15% | 12.50%
Puts: 22.88% | 18.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.52% | 15.63%
Calls: 22.15% | 12.50%
Puts: 22.88% | 18.77%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($67.0K). Massive premium surge with dollar volume up 713% vs prior. Unusually high activity with volume up 587% vs prior - elevated interest. Bearish P/C ratio of 1.41 indicates protective positioning.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.905.30$5.107.8%60.68323
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. 2 found (avg delta 0.63, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.905.30$5.107.8%60.68323
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.704.40$4.0517.3%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 33, top 15)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.802.45$2.1330.5%150.42--
$50.00Aug 214.905.30$5.107.8%60.68323
$60.00Aug 210.601.25$0.9369.9%30.22101
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.351.00$0.6895.6%50.14161
$50.00Aug 211.651.85$1.7511.4%30.32--
$55.00Aug 213.704.40$4.0517.3%10.58--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.67, avg 2.17)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.20$3.80$1.203.17$56.20
$50.00$55.00Aug 21$2.97$2.03$2.970.68$52.97
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$1.07$3.93$1.073.67$48.93
$55.00$50.00Aug 21$2.30$2.70$2.301.17$52.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.46, avg 0.72)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.97$2.97$2.031.46$52.97
$55.00$60.00Aug 21$1.20$1.20$3.800.32$56.20
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.30$2.30$2.700.85$52.70
$50.00$45.00Aug 21$1.07$1.07$3.930.27$48.93

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.61% of stock, avg 12.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$2.13$4.05$6.18$48.82$61.1811.61%
$50.00Aug 21$5.10$1.75$6.85$43.15$56.8512.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.03% of stock, avg 5.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Aug 21$0.93$0.68$1.61$43.39$61.61
$60.00$50.00Aug 21$0.93$1.75$2.68$47.32$62.68
$55.00$45.00Aug 21$2.13$0.68$2.81$42.19$57.81
$55.00$50.00Aug 21$2.13$1.75$3.88$46.12$58.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.83, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$2.27$2.730.83$47.73$57.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.07, cheapest $1.23)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$1.77$3.231.82
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$1.23$3.773.07

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 $0.27, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.27$4.73
$50.00$55.001:2Aug 21$0.84$4.16
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21$0.39$4.61
$55.00$50.001:2Aug 21$0.55$4.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.38%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.800.423.4%3.38%6.75%15--
$60.00Aug 21$0.600.2212.8%1.13%13.89%3101

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 76 contracts (avg 420 vol/day, 76 traded recently)

TRMB averages only 420 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $50.00 08-21 call last traded $5.25 on 07/17 (now $4.90/$5.30) — try a limit near $5.10. Also watch the $55.00 11-20 call last traded $4.20 on 07/14 (now $4.80/$5.60) — try a limit near $4.80; the $50.00 02-19 call last traded $8.20 on 06/26 (now $8.00/$10.10) — try a limit near $8.20. Most tradeable put: the $55.00 01-15 put last traded $7.83 on 06/09 (now $7.00/$7.60) — try a limit near $7.30.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.80$2.45$2.13$2.28 07/17$1.63–$3.08$2.13--
$55.00Nov 20$4.80$5.60$5.20$4.20 07/14$3.75–$5.85$4.80532
$55.00Jan 15$4.90$6.90$5.90$6.55 07/10$4.65–$6.90$5.90--
$55.00Feb 19$5.60$7.70$6.65$6.95 07/10$5.40–$7.60$6.65--
$50.00Aug 21$4.90$5.30$5.10$5.25 07/17$3.35–$5.80$5.10323
$50.00Nov 20$7.30$8.40$7.85$7.77 07/01$5.70–$8.45$7.77--
$50.00Jan 15$6.80$9.40$8.10$8.30 07/13$6.55–$9.85$8.10--
$50.00Feb 19$8.00$10.10$9.05$8.20 06/26$7.60–$10.05$8.201
$60.00Aug 21$0.60$1.25$0.93$0.92 07/17$0.68–$1.48$0.92101
$60.00Nov 20$2.95$3.80$3.38$3.40 07/17$2.38–$3.75$3.38--
$60.00Jan 15$4.20$4.90$4.55$4.55 07/17$3.25–$4.95$4.55--
$60.00Feb 19$3.20$6.00$4.60$4.65 07/16$3.70–$5.55$4.60--
$45.00Aug 21$7.50$9.50$8.50$8.29 07/16$6.15–$9.55$8.29--
$45.00Nov 20$9.70$12.40$11.05$8.18 06/18$8.35–$11.50$9.70--
$45.00Jan 15$10.60$12.50$11.55$12.20 07/07$9.45–$12.30$11.55--
$65.00Aug 21$0.00$0.75$0.38$0.40 07/17$0.28–$0.68$0.38--
$65.00Nov 20$0.60$2.95$1.78$2.04 07/09$1.53–$2.70$1.78--
$65.00Jan 15$1.20$4.20$2.70$2.60 07/14$2.15–$3.50$2.60--
$65.00Feb 19$2.15$4.10$3.13$3.14 06/26$2.85–$4.15$3.131
$40.00Aug 21$12.50$14.10$13.30$11.60 07/14$10.05–$14.15$12.50--
$40.00Nov 20$13.40$16.30$14.85$14.41 06/09$11.70–$15.05$14.41--
$40.00Jan 15$13.60$17.20$15.40$13.70 06/11$12.60–$16.00$13.70--
$40.00Feb 19$14.30$16.60$15.45$13.05 06/23$13.05–$16.65$14.30--
$70.00Aug 21$0.00$0.30$0.15$0.24 07/10$0.15–$0.83$0.15--
$70.00Nov 20$0.95$1.90$1.42$1.20 07/16$1.02–$1.53$1.20--
$70.00Jan 15$0.75$3.20$1.98$2.30 07/07$1.48–$2.73$1.98--
$70.00Feb 19$0.60$3.00$1.80$3.00 07/01$1.80–$3.03$1.80--
$35.00Nov 20$17.30$20.60$18.95$15.60 06/23$15.55–$19.65$17.30--
$35.00Jan 15$17.50$21.50$19.50$17.70 06/11$16.25–$20.15$17.70--
$35.00Feb 19$18.00$20.70$19.35$19.50 07/01$16.70–$20.60$19.35--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.68$0.20--
$75.00Nov 20$0.00$2.75$1.38$1.06 07/07$0.60–$1.45$1.06--
$75.00Jan 15$0.70$2.40$1.55$1.20 07/07$1.02–$1.80$1.20--
$30.00Jan 15$22.40$26.00$24.20$20.77 06/23$20.55–$24.55$22.40--
$30.00Feb 19$22.00$26.00$24.00$21.07 06/23$20.95–$24.70$22.00--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.00$2.50$1.25$0.57 06/15$0.48–$1.38$0.57--
$80.00Jan 15$0.65$1.00$0.83$0.75 06/17$0.70–$1.50$0.75--
$25.00Feb 19$26.50$30.70$28.60$29.50 07/07$25.35–$29.30$28.60--
$85.00Nov 20$0.10$0.80$0.45$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.00$2.70$1.35$0.69 07/16$0.52–$1.65$0.69--
$90.00Nov 20$0.00$1.00$0.50$0.20 07/06$0.25–$1.17$0.20--
$95.00Aug 21$0.00$2.15$1.08$0.17 05/20$0.38–$1.08$0.17--
$95.00Jan 15$0.00$2.45$1.23$0.45 07/01$0.38–$1.23$0.45--
$100.00Jan 15$0.00$1.15$0.57$0.50 05/26$0.38–$1.20$0.50--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$3.70$4.40$4.05$3.79 07/17$3.85–$7.10$3.79--
$55.00Nov 20$6.10$6.70$6.40$6.40 07/17$6.10–$8.85$6.40--
$55.00Jan 15$7.00$7.60$7.30$7.83 06/09$7.25–$9.40$7.30234
$50.00Aug 21$1.65$1.85$1.75$2.16 07/14$1.42–$3.95$1.75--
$50.00Nov 20$3.60$4.30$3.95$4.10 07/16$3.65–$5.80$3.95--
$50.00Jan 15$3.60$5.10$4.35$5.70 06/15$4.35–$6.60$4.3522
$60.00Aug 21$7.10$7.90$7.50$11.97 06/18$7.15–$11.25$7.50--
$60.00Nov 20$9.10$10.40$9.75$10.93 06/10$9.35–$12.80$9.75--
$60.00Jan 15$9.80$11.70$10.75$12.70 06/18$10.25–$13.20$10.75--
$60.00Feb 19$9.70$12.60$11.15$11.42 07/13$10.85–$13.55$11.15--
$45.00Aug 21$0.35$1.00$0.68$0.65 07/17$0.57–$1.95$0.65161
$45.00Nov 20$1.00$4.50$2.75$2.34 07/16$2.17–$3.55$2.34--
$45.00Jan 15$1.75$4.60$3.18$2.65 07/15$3.00–$4.30$2.65--
$65.00Aug 21$10.10$14.20$12.15$13.00 07/13$11.70–$16.15$12.15--
$65.00Nov 20$11.90$14.60$13.25$15.60 06/11$12.90–$17.00$13.25--
$65.00Jan 15$13.50$15.20$14.35$12.17 06/02$13.55–$17.35$13.50--
$40.00Aug 21$0.05$0.55$0.30$0.15 07/17$0.22–$0.80$0.15--
$40.00Nov 20$0.75$2.00$1.38$1.20 07/02$0.85–$2.03$1.20--
$40.00Jan 15$1.20$2.45$1.83$2.13 06/26$1.25–$2.55$1.83--
$70.00Aug 21$14.90$19.00$16.95$16.95 07/13$16.55–$21.05$16.95--
$70.00Jan 15$17.20$19.50$18.35$17.26 06/05$17.55–$21.30$17.26--
$35.00Aug 21$0.00$0.25$0.13$0.30 06/02$0.13–$1.18$0.13--
$35.00Nov 20$0.05$1.15$0.60$1.05 06/26$0.48–$1.10$0.60--
$35.00Jan 15$0.10$2.10$1.10$1.25 06/26$0.78–$1.50$1.10--
$75.00Aug 21$20.30$23.80$22.05$18.90 05/26$21.45–$25.85$20.30--
$75.00Nov 20$20.20$24.10$22.15$22.30 07/01$21.45–$26.15$22.15--
$80.00Aug 21$25.30$28.80$27.05$26.90 07/13$26.30–$31.15$26.90--
$80.00Nov 20$25.40$28.40$26.90$27.90 06/10$26.35–$30.95$26.90--
$80.00Jan 15$26.30$28.40$27.35$27.85 06/10$26.50–$30.85$27.35--
$25.00Feb 19$0.00$0.75$0.38$0.40 06/26$0.38–$1.25$0.38--
$85.00Aug 21$30.30$33.80$32.05$32.51 07/09$31.35–$36.05$32.05--

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 111
Total Puts 157
Put/Call Ratio 1.41
Net Difference -46

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 27
Put/Call Ratio 2.25
Net Difference -15

Prior 7-Day Put/Call Summary

Total Calls 500
Total Puts 711
Average Put/Call Ratio 1.50
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