Tour v381
TRMB
TRIMBLE INC
$51.85 -2.56%
$51.78 (-0.14%)🌙
as of 07/21 07:09 PM
(7/20 19:10) ◀
|
Tuesday, July 21, 2026 (7:09pm)
January 2026
|
▶ (7/22 21:08)
◀ 7/21 19:09 ▶

Option Volume

Detail
ℹ
Current (07/21) 121
Calls: 37 (31%)
Puts: 84 (69%)
Prior (07/20) 268
Calls: 111 (41%)
Puts: 157 (59%)
Current vs Prior -54.85%
Calls: -66.67% (Calls)
Puts: -46.50% (Puts)
Prior 7-Day Total 1,321
Calls: 552 (42%)
Puts: 769 (58%)
Prior 7-Day Average 188
Calls: 78 (42%)
Puts: 109 (58%)
Current vs Prior 7-Day Avg -35.88%
Calls: -53.08%
Puts: -23.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $54.1K
Calls: $11.0K (20%)
Puts: $43.2K (80%)
Prior (07/20) $99.6K
Calls: $32.6K (33%)
Puts: $67.0K (67%)
Current vs Prior -45.64%
Calls: -66.29%
Puts: -35.60%
Prior 7-Day Total $1.30M
Calls: $180.4K (14%)
Puts: $1.12M (86%)
Prior 7-Day Average $185.6K
Calls: $25.8K (14%)
Puts: $159.8K (86%)
Current vs Prior 7-Day Avg -70.82%
Calls: -57.36%
Puts: -72.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.27
Prior (07/20) 1.41
Current vs Prior +60.51%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg +55.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 649
Calls: 330 (51%)
Puts: 319 (49%)
Prior (07/20) 1,375
Calls: 958 (70%)
Puts: 417 (30%)
Current vs Prior -52.80%
Prior 7-Day Total 16,978
Calls: 11,022 (65%)
Puts: 5,956 (35%)
Prior 7-Day Average 2,425
Calls: 1,574 (61%)
Puts: 992 (39%)
Current vs Prior 7-Day Avg -73.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.79% | 16.30%
Prior 11.61% | 15.56%
Current vs Prior +10.10% | +4.73%
Prior 7-Day Avg 6.68% | 13.37%
Current vs 7-Day Avg +91.37% | +21.90%
Prior 7-Day Eod 11.61% | 15.56%
Current vs 7-Day Eod +10.10% | +4.73%
Sentiment BEARISH

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

Strong bearish conviction with 80% of dollar volume in puts ($43.2K) vs calls ($11.0K). Below-average activity with volume down 55% vs prior. Extreme bearish P/C ratio of 2.27 - heavy put buying. P/C ratio rising 61% - increased hedging/bearish 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 NEUTRAL
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
💧 Low Volume

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. 1 found (avg delta 0.64, highest 0.64)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.556.70$4.6389.6%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 28, top 23)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.202.20$1.7058.8%20.35190
$60.00Aug 210.450.90$0.6866.2%20.17102
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.553.60$2.5879.5%230.4085
$55.00Aug 212.556.70$4.6389.6%10.64--

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. 2 found (best R:R 3.90, avg 2.67)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.02$3.98$1.023.90$56.02
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.05$2.95$2.051.44$52.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.69, avg 0.47)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.02$1.02$3.980.26$56.02
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.05$2.05$2.950.69$52.95

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. 1 found (cheapest 12.21% of stock, avg 12.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$1.70$4.63$6.33$48.67$61.3312.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 6.29% of stock, avg 7.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Aug 21$0.68$2.58$3.26$46.74$63.26
$55.00$50.00Aug 21$1.70$2.58$4.28$45.72$59.28

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.53, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.34$4.66
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.53$4.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.31%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.200.356.1%2.31%8.39%2190
$60.00Aug 21$0.450.1715.7%0.87%16.59%2102

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 $60.00 01-15 call last traded $4.55 on 07/17 (now $3.20/$4.40) — try a limit near $3.80. Also watch the $55.00 08-21 call last traded $2.28 on 07/17 (now $1.20/$2.20) — try a limit near $1.70; the $60.00 08-21 call last traded $0.92 on 07/17 (now $0.45/$0.90) — try a limit near $0.68. Most tradeable put: the $55.00 01-15 put last traded $7.83 on 06/09 (now $7.70/$8.20) — try a limit near $7.83.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$3.60$4.50$4.05$5.25 07/17$3.35–$5.80$4.05--
$50.00Nov 20$6.20$8.20$7.20$7.77 07/01$5.95–$8.45$7.20--
$50.00Jan 15$6.60$8.90$7.75$8.30 07/13$7.05–$9.85$7.75--
$50.00Feb 19$7.20$10.10$8.65$8.20 06/26$7.60–$10.05$8.20--
$55.00Aug 21$1.20$2.20$1.70$2.28 07/17$1.70–$3.08$1.70190
$55.00Nov 20$4.40$4.80$4.60$4.20 07/14$3.80–$5.85$4.40--
$55.00Jan 15$4.80$7.10$5.95$6.55 07/10$4.65–$6.90$5.95--
$55.00Feb 19$4.90$8.60$6.75$6.95 07/10$5.45–$7.60$6.75--
$45.00Aug 21$7.20$9.70$8.45$8.29 07/16$6.25–$9.55$8.29--
$45.00Nov 20$8.60$11.20$9.90$8.18 06/18$8.35–$11.50$8.60--
$45.00Jan 15$10.20$13.10$11.65$12.20 07/07$9.45–$12.30$11.65--
$60.00Aug 21$0.45$0.90$0.68$0.92 07/17$0.68–$1.48$0.68102
$60.00Nov 20$2.35$3.30$2.83$3.40 07/17$2.38–$3.75$2.83--
$60.00Jan 15$3.20$4.40$3.80$4.55 07/17$3.40–$4.95$3.8038
$60.00Feb 19$3.10$6.30$4.70$4.65 07/16$3.70–$5.55$4.65--
$40.00Aug 21$10.90$13.60$12.25$11.60 07/14$10.35–$14.15$11.60--
$40.00Nov 20$12.20$15.70$13.95$14.41 06/09$12.25–$15.05$13.95--
$40.00Jan 15$13.10$16.60$14.85$13.70 06/11$12.60–$16.00$13.70--
$40.00Feb 19$13.60$16.10$14.85$13.05 06/23$13.25–$16.65$13.60--
$65.00Aug 21$0.00$0.75$0.38$0.40 07/17$0.28–$0.68$0.38--
$65.00Nov 20$0.30$3.60$1.95$2.04 07/09$1.53–$2.70$1.95--
$65.00Jan 15$1.30$4.10$2.70$2.60 07/14$2.15–$3.50$2.60--
$65.00Feb 19$1.75$5.40$3.58$3.14 06/26$2.85–$4.15$3.14--
$35.00Nov 20$16.30$19.90$18.10$15.60 06/23$15.60–$19.65$16.30--
$35.00Jan 15$16.70$20.40$18.55$17.70 06/11$16.35–$20.15$17.70--
$35.00Feb 19$17.10$20.50$18.80$19.50 07/01$16.70–$20.60$18.80--
$70.00Aug 21$0.00$0.30$0.15$0.24 07/10$0.15–$0.83$0.15--
$70.00Nov 20$0.75$1.65$1.20$1.20 07/16$1.02–$1.53$1.20--
$70.00Jan 15$0.75$3.60$2.17$2.30 07/07$1.58–$2.73$2.17--
$70.00Feb 19$1.65$2.90$2.28$3.00 07/01$1.80–$3.03$2.28--
$30.00Jan 15$21.00$24.70$22.85$20.77 06/23$20.75–$24.55$21.00--
$30.00Feb 19$21.40$24.90$23.15$21.07 06/23$21.10–$24.70$21.40--
$75.00Aug 21$0.00$0.75$0.38$0.20 07/09$0.08–$0.68$0.20--
$75.00Nov 20$0.00$2.15$1.08$1.06 07/07$0.60–$1.45$1.06--
$75.00Jan 15$0.00$2.60$1.30$1.20 07/07$1.05–$1.80$1.20--
$25.00Feb 19$25.70$29.40$27.55$29.50 07/07$25.55–$29.30$27.55--
$80.00Aug 21$0.00$1.15$0.57$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.05$1.90$0.98$0.57 06/15$0.48–$1.38$0.57--
$80.00Jan 15$0.50$0.85$0.68$0.75 06/17$0.68–$1.50$0.68--
$85.00Nov 20$0.10$0.95$0.53$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.15$1.95$1.05$0.69 07/16$0.52–$1.65$0.69--
$90.00Nov 20$0.00$0.75$0.38$0.20 07/06$0.25–$1.17$0.20--
$95.00Aug 21$0.00$1.15$0.57$0.17 05/20$0.38–$1.08$0.17--
$95.00Jan 15$0.00$0.95$0.48$0.45 07/01$0.38–$1.23$0.45--
$100.00Jan 15$0.00$0.90$0.45$0.50 05/26$0.38–$1.20$0.45--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$1.55$3.60$2.58$2.16 07/14$1.42–$3.90$2.1685
$50.00Nov 20$3.70$4.70$4.20$4.10 07/16$3.65–$5.80$4.10--
$50.00Jan 15$5.10$5.50$5.30$5.70 06/15$4.35–$6.55$5.30--
$55.00Aug 21$2.55$6.70$4.63$3.79 07/17$3.85–$7.10$3.79--
$55.00Nov 20$6.30$7.40$6.85$6.40 07/17$6.10–$8.80$6.40--
$55.00Jan 15$7.70$8.20$7.95$7.83 06/09$7.25–$9.25$7.83234
$45.00Aug 21$0.25$1.20$0.73$0.65 07/17$0.57–$1.88$0.65--
$45.00Nov 20$1.20$3.70$2.45$2.34 07/16$2.17–$3.55$2.34--
$45.00Jan 15$2.15$5.00$3.58$2.65 07/15$3.00–$4.15$2.65--
$60.00Aug 21$8.20$9.20$8.70$11.97 06/18$7.15–$11.25$8.70--
$60.00Nov 20$9.70$11.50$10.60$10.93 06/10$9.35–$12.20$10.60--
$60.00Jan 15$10.00$12.50$11.25$12.70 06/18$10.25–$12.75$11.25--
$60.00Feb 19$9.80$13.30$11.55$11.42 07/13$10.85–$13.15$11.42--
$40.00Aug 21$0.05$0.50$0.28$0.15 07/17$0.22–$0.80$0.15--
$40.00Nov 20$0.05$2.00$1.02$1.20 07/02$0.85–$2.03$1.02--
$40.00Jan 15$0.75$3.00$1.88$2.13 06/26$1.25–$2.50$1.88--
$65.00Aug 21$11.90$13.70$12.80$13.00 07/13$11.70–$15.50$12.80--
$65.00Nov 20$12.90$16.40$14.65$15.60 06/11$12.90–$16.45$14.65--
$65.00Jan 15$13.70$15.90$14.80$12.17 06/02$13.55–$16.85$13.70--
$35.00Aug 21$0.00$0.25$0.13$0.30 06/02$0.13–$1.18$0.13--
$35.00Nov 20$0.05$1.40$0.73$1.05 06/26$0.48–$1.10$0.73--
$35.00Jan 15$0.20$3.20$1.70$1.25 06/26$0.78–$1.70$1.25--
$70.00Aug 21$16.00$20.30$18.15$16.95 07/13$16.55–$21.05$16.95--
$70.00Jan 15$17.50$20.50$19.00$17.26 06/05$17.55–$21.25$17.50--
$75.00Aug 21$21.00$24.70$22.85$18.90 05/26$21.45–$25.80$21.00--
$75.00Nov 20$21.30$24.60$22.95$22.30 07/01$21.45–$25.50$22.30--
$25.00Feb 19$0.00$1.75$0.88$0.40 06/26$0.38–$1.25$0.40--
$80.00Aug 21$26.00$30.20$28.10$26.90 07/13$26.30–$31.15$26.90--
$80.00Nov 20$26.10$29.70$27.90$27.90 06/10$26.35–$30.95$27.90--
$80.00Jan 15$26.70$30.10$28.40$27.85 06/10$26.50–$30.45$27.85--
$85.00Aug 21$31.00$35.20$33.10$32.51 07/09$31.35–$35.90$32.51--

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 37
Total Puts 84
Put/Call Ratio 2.27
Net Difference -47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 552
Total Puts 769
Average Put/Call Ratio 1.46
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