Tour v394
TRMB
TRIMBLE INC
$50.35 +0.50%
$51.25 (+1.79%)🌙
as of 07/23 07:13 PM
(7/22 21:08) ◀
|
Thursday, July 23, 2026 (7:13pm)
January 2026
|
▶ (7/24 04:00)
◀ 7/23 19:13 ▶

Option Volume

Detail
ℹ
Current (07/23) 70
Calls: 44 (63%)
Puts: 26 (37%)
Prior (07/22) 413
Calls: 308 (75%)
Puts: 105 (25%)
Current vs Prior -83.05%
Calls: -85.71% (Calls)
Puts: -75.24% (Puts)
Prior 7-Day Total 1,212
Calls: 730 (60%)
Puts: 482 (40%)
Prior 7-Day Average 173
Calls: 104 (60%)
Puts: 68 (40%)
Current vs Prior 7-Day Avg -59.57%
Calls: -57.81%
Puts: -62.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $19.9K
Calls: $9.6K (48%)
Puts: $10.4K (52%)
Prior (07/22) $153.0K
Calls: $108.5K (71%)
Puts: $44.5K (29%)
Current vs Prior -86.98%
Calls: -91.19%
Puts: -76.70%
Prior 7-Day Total $440.3K
Calls: $238.7K (54%)
Puts: $201.5K (46%)
Prior 7-Day Average $62.9K
Calls: $34.1K (54%)
Puts: $28.8K (46%)
Current vs Prior 7-Day Avg -68.33%
Calls: -71.97%
Puts: -64.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.59
Prior (07/22) 0.34
Current vs Prior +73.33%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -46.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 695
Calls: 415 (60%)
Puts: 280 (40%)
Prior (07/22) 1,070
Calls: 694 (65%)
Puts: 376 (35%)
Current vs Prior -35.05%
Prior 7-Day Total 13,914
Calls: 8,404 (60%)
Puts: 5,510 (40%)
Prior 7-Day Average 1,987
Calls: 1,200 (57%)
Puts: 918 (43%)
Current vs Prior 7-Day Avg -65.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.53% | 16.35%
Prior 11.70% | 14.83%
Current vs Prior +7.14% | +10.22%
Prior 7-Day Avg 8.64% | 14.38%
Current vs 7-Day Avg +45.09% | +13.69%
Prior 7-Day Eod 11.70% | 14.83%
Current vs 7-Day Eod +7.14% | +10.22%
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

Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 83% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 73% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
💧 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 19, top 17)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.551.80$1.18105.9%170.27196
$60.00Aug 210.350.70$0.5267.3%10.14--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.054.40$3.2372.8%10.48189

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. 1 found (best R:R 6.58, avg 6.58)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$0.66$4.34$0.666.58$55.66
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.15, avg 0.15)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$0.66$0.66$4.340.15$55.66
BULL PUT (0)
No bull put found

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 7.45% of stock, avg 8.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Aug 21$0.52$3.23$3.75$46.25$63.75
$55.00$50.00Aug 21$1.18$3.23$4.41$45.59$59.41

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. 1 found (best net $0.14, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.14$4.86
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.09%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$0.550.279.2%1.09%10.33%17196
$60.00Aug 21$0.350.1419.2%0.70%19.86%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 $60.00 01-15 call last traded $4.55 on 07/17 (now $2.40/$3.80) — try a limit near $3.10. Also watch the $55.00 08-21 call last traded $2.28 on 07/17 (now $0.55/$1.80) — try a limit near $1.18. Most tradeable put: the $50.00 01-15 put last traded $5.70 on 06/15 (now $5.40/$6.10) — try a limit near $5.70.
CALLS (46)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.65$3.50$3.08$5.25 07/17$2.98–$5.80$3.08--
$50.00Nov 20$5.30$7.40$6.35$7.77 07/01$6.35–$8.45$6.35--
$50.00Jan 15$6.10$8.20$7.15$8.30 07/13$7.05–$9.85$7.15--
$50.00Feb 19$6.20$9.30$7.75$8.20 06/26$7.75–$10.05$7.75--
$55.00Aug 21$0.55$1.80$1.18$2.28 07/17$1.00–$3.08$1.18196
$55.00Nov 20$3.30$4.10$3.70$4.20 07/14$3.70–$5.85$3.70--
$55.00Jan 15$3.80$5.30$4.55$6.55 07/10$4.55–$6.90$4.55--
$55.00Feb 19$4.20$7.20$5.70$6.95 07/10$5.65–$7.60$5.70--
$55.00Sep 18$1.55$4.00$2.78--$2.00–$2.78$1.5535
$45.00Aug 21$5.70$7.70$6.70$8.29 07/16$6.55–$9.55$6.70--
$45.00Nov 20$8.10$10.10$9.10$8.18 06/18$8.95–$11.50$8.18--
$45.00Jan 15$9.00$11.00$10.00$12.20 07/07$9.90–$12.30$10.00--
$60.00Aug 21$0.35$0.70$0.52$0.92 07/17$0.48–$1.48$0.52--
$60.00Nov 20$1.90$2.70$2.30$3.40 07/17$2.30–$3.75$2.30--
$60.00Jan 15$2.40$3.80$3.10$4.55 07/17$3.10–$4.95$3.10184
$60.00Feb 19$2.60$6.20$4.40$4.65 07/16$3.70–$5.55$4.40--
$40.00Aug 21$10.40$12.30$11.35$11.60 07/14$10.50–$14.15$11.35--
$40.00Nov 20$10.30$13.70$12.00$14.41 06/09$12.00–$15.05$12.00--
$40.00Jan 15$11.90$14.80$13.35$13.70 06/11$13.30–$16.00$13.35--
$40.00Feb 19$12.50$15.10$13.80$13.05 06/23$13.60–$16.65$13.05--
$65.00Aug 21$0.00$0.75$0.38$0.40 07/17$0.25–$0.68$0.38--
$65.00Nov 20$1.25$2.25$1.75$2.04 07/09$1.22–$2.70$1.75--
$65.00Jan 15$0.80$3.80$2.30$2.60 07/14$2.15–$3.50$2.30--
$65.00Feb 19$1.75$4.90$3.33$3.14 06/26$2.58–$4.15$3.14--
$35.00Nov 20$14.50$18.70$16.60$15.60 06/23$16.30–$19.65$15.60--
$35.00Jan 15$15.00$19.10$17.05$17.70 06/11$16.95–$20.15$17.05--
$35.00Feb 19$16.00$19.40$17.70$19.50 07/01$17.40–$20.60$17.70--
$70.00Aug 21$0.00$0.30$0.15$0.24 07/10$0.15–$0.83$0.15--
$70.00Nov 20$0.60$1.35$0.98$1.20 07/16$0.98–$1.53$0.98--
$70.00Jan 15$0.75$3.50$2.13$2.30 07/07$1.55–$2.73$2.13--
$70.00Feb 19$0.50$3.00$1.75$3.00 07/01$1.75–$3.03$1.75--
$30.00Jan 15$19.40$23.50$21.45$20.77 06/23$21.10–$24.55$20.77--
$30.00Feb 19$19.50$23.70$21.60$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–$0.38$0.20--
$75.00Nov 20$0.00$1.20$0.60$1.06 07/07$0.60–$1.45$0.60--
$75.00Jan 15$0.00$3.00$1.50$1.20 07/07$1.05–$1.80$1.20--
$25.00Feb 19$24.10$28.10$26.10$29.50 07/07$25.80–$29.30$26.10--
$80.00Aug 21$0.00$1.75$0.88$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.00$2.35$1.18$0.57 06/15$0.48–$1.38$0.57--
$80.00Jan 15$0.00$1.70$0.85$0.75 06/17$0.57–$1.50$0.75--
$85.00Nov 20$0.10$0.95$0.53$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.00$1.80$0.90$0.69 07/16$0.35–$1.65$0.69--
$90.00Nov 20$0.00$0.95$0.48$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$0.95$0.48$0.45 07/01$0.38–$1.23$0.45--
$100.00Jan 15$0.00$0.40$0.20$0.50 05/26$0.20–$1.20$0.20--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.05$4.40$3.23$2.16 07/14$1.42–$3.55$2.16189
$50.00Nov 20$4.40$5.30$4.85$4.10 07/16$3.65–$5.45$4.40--
$50.00Jan 15$5.40$6.10$5.75$5.70 06/15$4.35–$6.05$5.7091
$55.00Aug 21$4.80$6.90$5.85$3.79 07/17$3.85–$6.50$4.80--
$55.00Nov 20$7.10$8.10$7.60$6.40 07/17$6.10–$8.35$7.10--
$55.00Jan 15$7.80$9.00$8.40$7.83 06/09$7.25–$8.90$7.83--
$45.00Aug 21$0.00$1.85$0.93$0.65 07/17$0.57–$1.63$0.65--
$45.00Nov 20$2.05$4.00$3.03$2.34 07/16$2.17–$3.35$2.34--
$45.00Jan 15$3.20$4.40$3.80$2.65 07/15$3.00–$3.90$3.20--
$60.00Aug 21$9.60$10.40$10.00$11.97 06/18$7.15–$10.45$10.00--
$60.00Nov 20$9.90$12.70$11.30$10.93 06/10$9.35–$11.90$10.93--
$60.00Jan 15$10.00$13.10$11.55$12.70 06/18$10.25–$12.50$11.55--
$60.00Feb 19$11.50$13.90$12.70$11.42 07/13$10.85–$12.95$11.50--
$40.00Aug 21$0.05$0.70$0.38$0.15 07/17$0.22–$0.68$0.15--
$40.00Nov 20$0.15$1.95$1.05$1.20 07/02$0.85–$1.88$1.05--
$40.00Jan 15$0.70$3.00$1.85$2.13 06/26$1.25–$2.28$1.85--
$65.00Aug 21$13.30$15.80$14.55$13.00 07/13$11.70–$15.10$13.30--
$65.00Nov 20$14.10$16.80$15.45$15.60 06/11$12.90–$16.00$15.45--
$65.00Jan 15$14.70$17.10$15.90$12.17 06/02$13.55–$16.40$14.70--
$35.00Aug 21$0.00$1.25$0.63$0.30 06/02$0.13–$1.18$0.30--
$35.00Nov 20$0.50$0.80$0.65$1.05 06/26$0.48–$1.10$0.65--
$35.00Jan 15$0.00$2.00$1.00$1.25 06/26$0.78–$1.70$1.00--
$70.00Aug 21$18.30$20.80$19.55$16.95 07/13$16.55–$20.10$18.30--
$70.00Jan 15$18.30$21.70$20.00$17.26 06/05$17.55–$20.75$18.30--
$75.00Aug 21$22.60$26.70$24.65$18.90 05/26$21.45–$25.10$22.60--
$75.00Nov 20$22.60$26.60$24.60$22.30 07/01$21.45–$25.15$22.60--
$25.00Feb 19$0.00$1.80$0.90$0.40 06/26$0.38–$1.25$0.40--
$80.00Aug 21$27.60$30.90$29.25$26.90 07/13$26.30–$30.10$27.60--
$80.00Nov 20$27.60$31.70$29.65$27.90 06/10$26.35–$30.10$27.90--
$80.00Jan 15$27.60$31.50$29.55$27.85 06/10$26.50–$30.15$27.85--
$85.00Aug 21$32.60$36.10$34.35$32.51 07/09$31.35–$35.10$32.60--

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 44
Total Puts 26
Put/Call Ratio 0.59
Net Difference 18

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 730
Total Puts 482
Average Put/Call Ratio 1.09
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