Tour v397
TRMB
TRIMBLE INC
$52.91 +4.84%
$53.17 (+0.49%)🌅
as of 07/25 04:00 AM
(7/23 19:13) ◀
|
Friday, July 24, 2026 (4:00am)
January 2026
|
▶ (7/27 19:11)
◀ 7/24 04:00 ▶

Option Volume

Detail
ℹ
Current (07/25) 79
Calls: 78 (99%)
Puts: 1 (1%)
Prior (07/23) 70
Calls: 44 (63%)
Puts: 26 (37%)
Current vs Prior +12.86%
Calls: +77.27% (Calls)
Puts: -96.15% (Puts)
Prior 7-Day Total 1,098
Calls: 621 (57%)
Puts: 477 (43%)
Prior 7-Day Average 156
Calls: 88 (57%)
Puts: 68 (43%)
Current vs Prior 7-Day Avg -49.64%
Calls: -12.08%
Puts: -98.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $6.1K
Calls: $5.9K (97%)
Puts: $188 (3%)
Prior (07/23) $19.9K
Calls: $9.6K (48%)
Puts: $10.4K (52%)
Current vs Prior -69.57%
Calls: -38.56%
Puts: -98.18%
Prior 7-Day Total $395.3K
Calls: $188.5K (48%)
Puts: $206.8K (52%)
Prior 7-Day Average $56.5K
Calls: $26.9K (48%)
Puts: $29.5K (52%)
Current vs Prior 7-Day Avg -89.27%
Calls: -78.19%
Puts: -99.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.01
Prior (07/23) 0.59
Current vs Prior -97.83%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -98.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 1,387
Calls: 1,387 (100%)
Puts: -- (0%)
Prior (07/23) 695
Calls: 415 (60%)
Puts: 280 (40%)
Current vs Prior +99.57%
Prior 7-Day Total 12,844
Calls: 7,696 (60%)
Puts: 5,148 (40%)
Prior 7-Day Average 1,834
Calls: 1,099 (56%)
Puts: 858 (44%)
Current vs Prior 7-Day Avg -24.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.53% | 14.27%
Prior 12.53% | 16.35%
Current vs Prior -8.01% | -12.70%
Prior 7-Day Avg 9.74% | 14.83%
Current vs 7-Day Avg +18.42% | -3.77%
Prior 7-Day Eod 12.53% | 16.35%
Current vs 7-Day Eod -8.01% | -12.70%
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

Strong bullish conviction with 97% of dollar volume in calls ($5.9K) vs puts ($188). Light premium activity with dollar volume down 70% vs prior. Extreme bullish P/C ratio of 0.01 - heavy call buying (78 calls vs 1 puts). P/C ratio dropping 98% - 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 BEARISH
7-Day Avg BEARISH
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. 1 found (avg delta 0.66, highest 0.66)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.205.10$4.6519.4%10.66--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 68, top 50)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.200.45$0.3375.8%500.06315
$60.00Aug 210.500.85$0.6851.5%140.18103
$55.00Aug 210.603.00$1.80133.3%20.39200
$50.00Aug 214.205.10$4.6519.4%10.66--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.202.55$1.8871.8%10.34--

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. 3 found (best R:R 13.29, avg 5.83)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.35$4.65$0.3513.29$60.35
$55.00$60.00Aug 21$1.12$3.88$1.123.46$56.12
$50.00$55.00Aug 21$2.85$2.15$2.850.75$52.85
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.33, avg 0.57)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.85$2.85$2.151.33$52.85
$55.00$60.00Aug 21$1.12$1.12$3.880.29$56.12
$60.00$65.00Aug 21$0.35$0.35$4.650.08$60.35
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. 1 found (cheapest 12.34% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$4.65$1.88$6.53$43.47$56.5312.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 4.18% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$50.00Aug 21$0.33$1.88$2.21$47.79$67.21
$60.00$50.00Aug 21$0.68$1.88$2.56$47.44$62.56
$55.00$50.00Aug 21$1.80$1.88$3.68$46.32$58.68

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. 2 found (best R:R 5.49, cheapest $0.77)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.77$4.235.49
$50.00$55.00$60.00Aug 21$1.73$3.271.89
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. 3 found (best net $0.02, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 21$0.02$4.98
$55.00$60.001:2Aug 21$0.44$4.56
$50.00$55.001:2Aug 21$1.05$3.95
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. 3 found (best yield 1.13%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$0.600.394.0%1.13%5.08%2200
$60.00Aug 21$0.500.1813.4%0.95%14.35%14103
$65.00Aug 21$0.200.0622.9%0.38%23.23%50315

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 01-15 call last traded $8.30 on 07/13 (now $8.20/$9.20) — try a limit near $8.30. Also watch the $60.00 08-21 call last traded $0.92 on 07/17 (now $0.50/$0.85) — try a limit near $0.68; the $70.00 11-20 call last traded $1.20 on 07/16 (now $0.95/$1.70) — try a limit near $1.20.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$0.60$3.00$1.80$2.28 07/17$1.00–$3.08$1.80200
$55.00Nov 20$4.50$5.40$4.95$4.20 07/14$3.70–$5.85$4.50--
$55.00Jan 15$4.10$6.70$5.40$6.55 07/10$4.55–$6.90$5.40--
$55.00Feb 19$5.20$8.80$7.00$6.95 07/10$5.65–$7.60$6.95--
$50.00Aug 21$4.20$5.10$4.65$5.25 07/17$2.98–$5.80$4.65--
$50.00Nov 20$6.90$9.50$8.20$7.77 07/01$6.35–$8.45$7.77--
$50.00Jan 15$8.20$9.20$8.70$8.30 07/13$7.05–$9.85$8.3026
$50.00Feb 19$7.00$10.90$8.95$8.20 06/26$7.75–$10.05$8.20--
$60.00Aug 21$0.50$0.85$0.68$0.92 07/17$0.48–$1.48$0.68103
$60.00Nov 20$2.70$3.60$3.15$3.40 07/17$2.30–$3.75$3.15--
$60.00Jan 15$3.00$5.00$4.00$4.55 07/17$3.10–$4.95$4.00--
$60.00Feb 19$2.80$7.00$4.90$4.65 07/16$4.00–$5.55$4.65--
$45.00Aug 21$6.60$10.00$8.30$8.29 07/16$6.55–$9.55$8.29--
$45.00Nov 20$8.80$12.50$10.65$8.18 06/18$8.95–$11.50$8.80--
$45.00Jan 15$10.20$12.20$11.20$12.20 07/07$10.00–$12.30$11.20--
$65.00Aug 21$0.20$0.45$0.33$0.40 07/17$0.25–$0.68$0.33315
$65.00Nov 20$1.00$2.55$1.78$2.04 07/09$1.22–$2.70$1.78--
$65.00Jan 15$0.80$4.80$2.80$2.60 07/14$2.15–$3.50$2.60--
$65.00Feb 19$1.95$4.70$3.33$3.14 06/26$2.58–$4.15$3.14--
$40.00Aug 21$11.20$15.00$13.10$11.60 07/14$10.50–$14.15$11.60--
$40.00Nov 20$12.40$16.50$14.45$14.41 06/09$12.00–$15.05$14.41--
$40.00Jan 15$13.20$17.20$15.20$13.70 06/11$13.30–$16.00$13.70--
$40.00Feb 19$13.90$17.40$15.65$13.05 06/23$13.60–$16.65$13.90--
$70.00Aug 21$0.10$0.30$0.20$0.24 07/10$0.15–$0.83$0.20--
$70.00Nov 20$0.95$1.70$1.33$1.20 07/16$0.98–$1.53$1.20743
$70.00Jan 15$0.75$3.90$2.33$2.30 07/07$1.55–$2.73$2.30--
$70.00Feb 19$0.85$3.00$1.93$3.00 07/01$1.75–$3.03$1.93--
$35.00Nov 20$16.70$20.70$18.70$15.60 06/23$16.30–$19.65$16.70--
$35.00Jan 15$17.30$21.30$19.30$17.70 06/11$16.95–$20.15$17.70--
$35.00Feb 19$18.10$21.50$19.80$19.50 07/01$17.45–$20.60$19.50--
$75.00Aug 21$0.10$0.65$0.38$0.20 07/09$0.08–$0.38$0.20--
$75.00Nov 20$0.40$1.30$0.85$1.06 07/07$0.60–$1.45$0.85--
$75.00Jan 15$0.05$2.50$1.27$1.20 07/07$1.05–$1.80$1.20--
$30.00Jan 15$21.60$25.70$23.65$20.77 06/23$21.10–$24.55$21.60--
$30.00Feb 19$22.00$25.80$23.90$21.07 06/23$21.20–$24.70$22.00--
$80.00Aug 21$0.05$0.75$0.40$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$0.05$1.40$0.73$0.75 06/17$0.57–$1.50$0.73--
$25.00Feb 19$26.50$30.40$28.45$29.50 07/07$25.80–$29.30$28.45--
$85.00Nov 20$0.10$1.50$0.80$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.15$1.95$1.05$0.69 07/16$0.35–$1.65$0.69--
$90.00Nov 20$0.05$2.30$1.17$0.20 07/06$0.25–$1.17$0.20--
$95.00Aug 21$0.05$0.45$0.25$0.17 05/20$0.25–$1.08$0.17--
$95.00Jan 15$0.15$0.75$0.45$0.45 07/01$0.38–$1.23$0.45--
$100.00Jan 15$0.05$0.90$0.48$0.50 05/26$0.20–$1.20$0.48--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$2.60$6.00$4.30$3.79 07/17$3.85–$6.50$3.79--
$55.00Nov 20$5.80$6.80$6.30$6.40 07/17$6.10–$8.00$6.30--
$55.00Jan 15$6.10$9.50$7.80$7.83 06/09$7.25–$8.90$7.80--
$50.00Aug 21$1.20$2.55$1.88$2.16 07/14$1.42–$3.55$1.88--
$50.00Nov 20$3.40$4.30$3.85$4.10 07/16$3.65–$5.15$3.85--
$50.00Jan 15$4.30$6.90$5.60$5.70 06/15$4.35–$5.85$5.60--
$60.00Aug 21$7.40$8.20$7.80$11.97 06/18$7.15–$10.35$7.80--
$60.00Nov 20$9.30$10.10$9.70$10.93 06/10$9.35–$11.45$9.70--
$60.00Jan 15$9.10$11.10$10.10$12.70 06/18$10.10–$12.30$10.10--
$60.00Feb 19$9.60$13.30$11.45$11.42 07/13$10.85–$12.95$11.42--
$45.00Aug 21$0.80$1.55$1.18$0.65 07/17$0.57–$1.50$0.80--
$45.00Nov 20$2.20$4.30$3.25$2.34 07/16$2.17–$3.25$2.34--
$45.00Jan 15$2.20$4.60$3.40$2.65 07/15$3.00–$3.80$2.65--
$65.00Aug 21$11.80$14.10$12.95$13.00 07/13$11.70–$14.65$12.95--
$65.00Nov 20$13.00$14.90$13.95$15.60 06/11$12.90–$15.90$13.95--
$65.00Jan 15$12.70$14.60$13.65$12.17 06/02$13.55–$16.10$12.70--
$40.00Aug 21$0.05$0.70$0.38$0.15 07/17$0.22–$0.60$0.15--
$40.00Nov 20$0.15$1.95$1.05$1.20 07/02$0.85–$1.75$1.05--
$40.00Jan 15$0.45$3.00$1.73$2.13 06/26$1.25–$2.15$1.73--
$70.00Aug 21$15.10$19.20$17.15$16.95 07/13$16.55–$20.10$16.95--
$70.00Jan 15$16.40$20.30$18.35$17.26 06/05$17.55–$20.65$17.26--
$35.00Aug 21$0.05$0.75$0.40$0.30 06/02$0.13–$1.18$0.30--
$35.00Nov 20$0.40$0.80$0.60$1.05 06/26$0.48–$0.83$0.60--
$35.00Jan 15$0.05$3.20$1.63$1.25 06/26$0.78–$1.70$1.25--
$75.00Aug 21$20.10$24.10$22.10$18.90 05/26$21.45–$25.10$20.10--
$75.00Nov 20$22.00$24.30$23.15$22.30 07/01$21.45–$25.15$22.30--
$80.00Aug 21$25.10$29.20$27.15$26.90 07/13$26.30–$30.10$26.90--
$80.00Nov 20$25.30$29.10$27.20$27.90 06/10$26.35–$30.10$27.20--
$80.00Jan 15$25.50$29.40$27.45$27.85 06/10$26.50–$30.15$27.45--
$25.00Feb 19$0.05$0.75$0.40$0.40 06/26$0.38–$1.25$0.40--
$85.00Aug 21$30.80$34.20$32.50$32.51 07/09$31.35–$35.10$32.50--

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 78
Total Puts 1
Put/Call Ratio 0.01
Net Difference 77

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 621
Total Puts 477
Average Put/Call Ratio 1.15
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