Tour v390
TRMB
TRIMBLE INC
$50.10 -3.38%
$49.67 (-0.86%)🌙
as of 07/22 09:08 PM
(7/21 19:09) ◀
|
Wednesday, July 22, 2026 (9:08pm)
January 2026
|
▶ (7/23 19:13)
◀ 7/22 21:08 ▶

Option Volume

Detail
ℹ
Current (07/22) 413
Calls: 308 (75%)
Puts: 105 (25%)
Prior (07/21) 121
Calls: 37 (31%)
Puts: 84 (69%)
Current vs Prior +241.32%
Calls: +732.43% (Calls)
Puts: +25.00% (Puts)
Prior 7-Day Total 959
Calls: 561 (58%)
Puts: 398 (42%)
Prior 7-Day Average 137
Calls: 80 (58%)
Puts: 56 (42%)
Current vs Prior 7-Day Avg +201.46%
Calls: +284.31%
Puts: +84.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $153.0K
Calls: $108.5K (71%)
Puts: $44.5K (29%)
Prior (07/21) $54.1K
Calls: $11.0K (20%)
Puts: $43.2K (80%)
Current vs Prior +182.61%
Calls: +887.98%
Puts: +3.02%
Prior 7-Day Total $361.8K
Calls: $185.8K (51%)
Puts: $176.0K (49%)
Prior 7-Day Average $51.7K
Calls: $26.5K (51%)
Puts: $25.1K (49%)
Current vs Prior 7-Day Avg +196.06%
Calls: +309.05%
Puts: +76.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.34
Prior (07/21) 2.27
Current vs Prior -84.98%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -68.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 1,070
Calls: 694 (65%)
Puts: 376 (35%)
Prior (07/21) 649
Calls: 330 (51%)
Puts: 319 (49%)
Current vs Prior +64.87%
Prior 7-Day Total 15,492
Calls: 9,379 (61%)
Puts: 6,113 (39%)
Prior 7-Day Average 2,213
Calls: 1,339 (57%)
Puts: 1,018 (43%)
Current vs Prior 7-Day Avg -51.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.70% | 14.83%
Prior 12.79% | 16.30%
Current vs Prior -8.53% | -9.00%
Prior 7-Day Avg 7.76% | 14.03%
Current vs 7-Day Avg +50.69% | +5.67%
Prior 7-Day Eod 12.79% | 16.30%
Current vs 7-Day Eod -8.53% | -9.00%
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 bullish flow with 71% call dollar volume ($108.5K). Massive premium surge with dollar volume up 183% vs prior. Dollar volume significantly above 7-day average (196% higher). Unusually high activity with volume up 241% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.63, highest 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.753.20$2.9815.1%20.53326
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 215.806.50$6.1511.4%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 116, top 92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.551.45$1.0090.0%190.26192
$50.00Aug 212.753.20$2.9815.1%20.53326
$60.00Aug 210.250.70$0.4893.7%10.13--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.653.10$2.8815.6%920.47107
$45.00Aug 210.801.55$1.1863.6%10.23162
$55.00Aug 215.806.50$6.1511.4%10.74--

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 8.62, avg 3.15)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$0.52$4.48$0.528.62$55.52
$50.00$55.00Aug 21$1.98$3.02$1.981.53$51.98
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$1.70$3.30$1.701.94$48.30
$55.00$50.00Aug 21$3.27$1.73$3.270.53$51.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.89, avg 0.80)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$1.98$1.98$3.020.66$51.98
$55.00$60.00Aug 21$0.52$0.52$4.480.12$55.52
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$3.27$3.27$1.731.89$51.73
$50.00$45.00Aug 21$1.70$1.70$3.300.52$48.30

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 11.70% of stock, avg 12.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$2.98$2.88$5.86$44.14$55.8611.70%
$55.00Aug 21$1.00$6.15$7.15$47.85$62.1514.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.31% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Aug 21$0.48$1.18$1.66$43.34$61.66
$55.00$45.00Aug 21$1.00$1.18$2.18$42.82$57.18
$60.00$50.00Aug 21$0.48$2.88$3.36$46.64$63.36
$55.00$50.00Aug 21$1.00$2.88$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 0.80, avg credit $2.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$2.22$2.780.80$47.78$57.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.42, cheapest $1.46)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$1.46$3.542.42
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$1.57$3.432.18

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 $0.04, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.04$4.96
$50.00$55.001:2Aug 21$0.98$4.02
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21$0.39$4.61
$50.00$45.001:2Aug 21$0.52$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.10%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$0.550.269.8%1.10%10.88%19192
$60.00Aug 21$0.250.1319.8%0.50%20.26%1--

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. 77 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 $2.75/$3.20) — try a limit near $2.98. Also watch the $60.00 01-15 call last traded $4.55 on 07/17 (now $3.00/$3.70) — try a limit near $3.35; the $55.00 01-15 call last traded $6.55 on 07/10 (now $4.00/$5.10) — try a limit near $4.55. Most tradeable put: the $50.00 08-21 put last traded $2.16 on 07/14 (now $2.65/$3.10) — try a limit near $2.65.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.75$3.20$2.98$5.25 07/17$2.98–$5.80$2.98326
$50.00Nov 20$5.50$7.90$6.70$7.77 07/01$6.40–$8.45$6.70--
$50.00Jan 15$6.50$7.60$7.05$8.30 07/13$7.05–$9.85$7.05--
$50.00Feb 19$6.30$9.20$7.75$8.20 06/26$7.60–$10.05$7.75--
$55.00Aug 21$0.55$1.45$1.00$2.28 07/17$1.00–$3.08$1.00192
$55.00Nov 20$3.40$4.10$3.75$4.20 07/14$3.75–$5.85$3.75--
$55.00Jan 15$4.00$5.10$4.55$6.55 07/10$4.55–$6.90$4.55111
$55.00Feb 19$4.10$7.20$5.65$6.95 07/10$5.65–$7.60$5.65--
$55.00Sep 18$1.70$2.30$2.00--$2.00–$2.00—$1.701
$45.00Aug 21$5.60$7.50$6.55$8.29 07/16$6.55–$9.55$6.55--
$45.00Nov 20$8.00$9.90$8.95$8.18 06/18$8.75–$11.50$8.18--
$45.00Jan 15$9.20$11.10$10.15$12.20 07/07$9.45–$12.30$10.15--
$60.00Aug 21$0.25$0.70$0.48$0.92 07/17$0.48–$1.48$0.48--
$60.00Nov 20$2.05$2.60$2.33$3.40 07/17$2.33–$3.75$2.33--
$60.00Jan 15$3.00$3.70$3.35$4.55 07/17$3.35–$4.95$3.3564
$60.00Feb 19$2.90$5.60$4.25$4.65 07/16$3.70–$5.55$4.25--
$40.00Aug 21$10.00$11.00$10.50$11.60 07/14$10.50–$14.15$10.50--
$40.00Nov 20$11.70$13.40$12.55$14.41 06/09$12.35–$15.05$12.55--
$40.00Jan 15$12.00$14.60$13.30$13.70 06/11$13.05–$16.00$13.30--
$40.00Feb 19$12.50$14.70$13.60$13.05 06/23$13.25–$16.65$13.05--
$65.00Aug 21$0.00$0.50$0.25$0.40 07/17$0.25–$0.68$0.25--
$65.00Nov 20$0.15$2.30$1.22$2.04 07/09$1.22–$2.70$1.22--
$65.00Jan 15$0.90$4.10$2.50$2.60 07/14$2.15–$3.50$2.50--
$65.00Feb 19$1.35$3.80$2.58$3.14 06/26$2.58–$4.15$2.58--
$35.00Nov 20$15.40$17.20$16.30$15.60 06/23$16.10–$19.65$15.60--
$35.00Jan 15$15.10$18.80$16.95$17.70 06/11$16.85–$20.15$16.95--
$35.00Feb 19$16.20$18.70$17.45$19.50 07/01$17.20–$20.60$17.45--
$70.00Aug 21$0.00$1.30$0.65$0.24 07/10$0.15–$0.83$0.24--
$70.00Nov 20$0.60$1.35$0.98$1.20 07/16$0.98–$1.53$0.98--
$70.00Jan 15$0.75$2.35$1.55$2.30 07/07$1.55–$2.73$1.55--
$70.00Feb 19$1.10$2.70$1.90$3.00 07/01$1.80–$3.03$1.90--
$30.00Jan 15$19.20$23.00$21.10$20.77 06/23$21.10–$24.55$20.77--
$30.00Feb 19$19.30$23.10$21.20$21.07 06/23$21.20–$24.70$21.07--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.57$0.20--
$75.00Nov 20$0.00$2.15$1.08$1.06 07/07$0.65–$1.45$1.06--
$75.00Jan 15$0.05$2.50$1.27$1.20 07/07$1.05–$1.80$1.20--
$25.00Feb 19$23.90$27.70$25.80$29.50 07/07$25.75–$29.30$25.80--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.00$1.00$0.50$0.57 06/15$0.48–$1.38$0.50--
$80.00Jan 15$0.40$0.75$0.57$0.75 06/17$0.57–$1.50$0.57--
$85.00Nov 20$0.10$0.95$0.53$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.00$0.70$0.35$0.69 07/16$0.35–$1.65$0.35--
$90.00Nov 20$0.00$0.75$0.38$0.20 07/06$0.25–$1.17$0.20--
$95.00Aug 21$0.00$1.35$0.68$0.17 05/20$0.38–$1.08$0.17--
$95.00Jan 15$0.00$1.00$0.50$0.45 07/01$0.38–$1.23$0.45--
$100.00Jan 15$0.00$0.75$0.38$0.50 05/26$0.38–$1.20$0.38--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.65$3.10$2.88$2.16 07/14$1.42–$3.55$2.65107
$50.00Nov 20$4.60$5.40$5.00$4.10 07/16$3.65–$5.45$4.60--
$50.00Jan 15$5.20$6.40$5.80$5.70 06/15$4.35–$6.15$5.7090
$55.00Aug 21$5.80$6.50$6.15$3.79 07/17$3.85–$6.55$5.80--
$55.00Nov 20$7.50$8.50$8.00$6.40 07/17$6.10–$8.35$7.50--
$55.00Jan 15$7.90$9.20$8.55$7.83 06/09$7.25–$8.95$7.90--
$45.00Aug 21$0.80$1.55$1.18$0.65 07/17$0.57–$1.63$0.80162
$45.00Nov 20$1.40$4.10$2.75$2.34 07/16$2.17–$3.35$2.34--
$45.00Jan 15$2.60$4.80$3.70$2.65 07/15$3.00–$3.90$2.6517
$60.00Aug 21$9.90$10.80$10.35$11.97 06/18$7.15–$10.45$10.35--
$60.00Nov 20$10.50$12.20$11.35$10.93 06/10$9.35–$12.20$10.93--
$60.00Jan 15$11.00$13.60$12.30$12.70 06/18$10.25–$12.50$12.30--
$60.00Feb 19$11.50$14.40$12.95$11.42 07/13$10.85–$13.10$11.50--
$40.00Aug 21$0.00$0.95$0.48$0.15 07/17$0.22–$0.70$0.15--
$40.00Nov 20$1.35$1.65$1.50$1.20 07/02$0.85–$2.03$1.35--
$40.00Jan 15$0.75$2.90$1.83$2.13 06/26$1.25–$2.38$1.83--
$65.00Aug 21$13.60$15.70$14.65$13.00 07/13$11.70–$15.10$13.60--
$65.00Nov 20$14.30$17.50$15.90$15.60 06/11$12.90–$16.45$15.60--
$65.00Jan 15$15.00$17.20$16.10$12.17 06/02$13.55–$16.55$15.00--
$35.00Aug 21$0.00$0.25$0.13$0.30 06/02$0.13–$1.18$0.13--
$35.00Nov 20$0.55$0.80$0.68$1.05 06/26$0.48–$1.10$0.68--
$35.00Jan 15$0.05$2.40$1.22$1.25 06/26$0.78–$1.70$1.22--
$70.00Aug 21$18.70$21.50$20.10$16.95 07/13$16.55–$20.10$18.70--
$70.00Jan 15$18.70$22.60$20.65$17.26 06/05$17.55–$20.80$18.70--
$75.00Aug 21$23.20$27.00$25.10$18.90 05/26$21.45–$25.10$23.20--
$75.00Nov 20$23.30$27.00$25.15$22.30 07/01$21.45–$25.45$23.30--
$25.00Feb 19$0.00$1.30$0.65$0.40 06/26$0.38–$1.25$0.40--
$80.00Aug 21$28.20$32.00$30.10$26.90 07/13$26.30–$30.10$28.20--
$80.00Nov 20$28.20$32.00$30.10$27.90 06/10$26.35–$30.10$28.20--
$80.00Jan 15$28.30$32.00$30.15$27.85 06/10$26.50–$30.15$28.30--
$85.00Aug 21$33.20$37.00$35.10$32.51 07/09$31.35–$35.10$33.20--

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 308
Total Puts 105
Put/Call Ratio 0.34
Net Difference 203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 561
Total Puts 398
Average Put/Call Ratio 1.07
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