Tour v423
TRMB
TRIMBLE INC
$55.77 +5.41%
$55.50 (-0.48%)🌙
as of 07/27 07:11 PM
(7/24 04:00) ◀
|
Monday, July 27, 2026 (7:11pm)
January 2026
|
▶ (7/28 19:11)
◀ 7/27 19:11 ▶

Option Volume

Detail
ℹ
Current (07/27) 6,313
Calls: 6,289 (100%)
Puts: 24 (0%)
Prior (07/24) 79
Calls: 78 (99%)
Puts: 1 (1%)
Current vs Prior +7891.14%
Calls: +7962.82% (Calls)
Puts: +2300.00% (Puts)
Prior 7-Day Total 1,153
Calls: 682 (59%)
Puts: 471 (41%)
Prior 7-Day Average 164
Calls: 97 (59%)
Puts: 67 (41%)
Current vs Prior 7-Day Avg +3732.70%
Calls: +6354.99%
Puts: -64.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.48M
Calls: $1.48M (100%)
Puts: $1.6K (0%)
Prior (07/24) $6.1K
Calls: $5.9K (97%)
Puts: $188 (3%)
Current vs Prior +24380.33%
Calls: +25136.40%
Puts: +761.17%
Prior 7-Day Total $394.7K
Calls: $190.1K (48%)
Puts: $204.6K (52%)
Prior 7-Day Average $56.4K
Calls: $27.2K (48%)
Puts: $29.2K (52%)
Current vs Prior 7-Day Avg +2531.44%
Calls: +5357.48%
Puts: -94.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.00
Prior (07/24) 0.01
Current vs Prior -70.23%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -99.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 3,970
Calls: 3,776 (95%)
Puts: 194 (5%)
Prior (07/24) 1,387
Calls: 1,387 (100%)
Puts: -- (0%)
Current vs Prior +186.23%
Prior 7-Day Total 12,074
Calls: 6,926 (57%)
Puts: 5,148 (43%)
Prior 7-Day Average 1,724
Calls: 989 (54%)
Puts: 858 (46%)
Current vs Prior 7-Day Avg +130.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.25% | 15.24%
Prior 11.53% | 14.27%
Current vs Prior -19.75% | +6.81%
Prior 7-Day Avg 10.76% | 14.94%
Current vs 7-Day Avg -13.98% | +2.01%
Prior 7-Day Eod 11.53% | 14.27%
Current vs 7-Day Eod -19.75% | +6.81%
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 100% of dollar volume in calls ($1.48M) vs puts ($1.6K). Massive premium surge with dollar volume up 24380% vs prior. Dollar volume significantly above 7-day average (2531% higher). Unusually high activity with volume up 7891% 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 BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 216.407.00$6.709.0%90.80326
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 0.69, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 216.407.00$6.709.0%90.80326
$55.00Aug 212.453.60$3.0338.0%260.57202
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 168, top 75)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.000.55$0.28196.4%750.10359
$60.00Aug 211.201.35$1.2711.8%550.30114
$55.00Aug 212.453.60$3.0338.0%260.57202
$50.00Aug 216.407.00$6.709.0%90.80326
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.100.35$0.22113.6%20.06163
$50.00Aug 210.701.10$0.9044.4%10.20--

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 6.35, avg 4.08)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.99$4.01$0.994.05$60.99
$55.00$60.00Aug 21$1.76$3.24$1.761.84$56.76
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.68$4.32$0.686.35$49.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.76, avg 0.93)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$3.67$3.67$1.332.76$53.67
$55.00$60.00Aug 21$1.76$1.76$3.240.54$56.76
$60.00$65.00Aug 21$0.99$0.99$4.010.25$60.99
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.68$0.68$4.320.16$49.32

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 13.63% of stock, avg 13.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$6.70$0.90$7.60$42.40$57.6013.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.90% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$45.00Aug 21$0.28$0.22$0.50$44.50$65.50
$65.00$50.00Aug 21$0.28$0.90$1.18$48.82$66.18
$60.00$45.00Aug 21$1.27$0.22$1.49$43.51$61.49
$60.00$50.00Aug 21$1.27$0.90$2.17$47.83$62.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.95, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$2.44$2.560.95$47.56$57.44
45/5060/65Aug 21$1.67$3.330.50$48.33$61.67

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$1.91$3.091.62
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. 4 found (best net $0.46, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.49$4.51
$50.00$55.001:2Aug 21$0.64$4.36
$60.00$65.001:2Aug 21$0.71$4.29
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.15%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.200.307.6%2.15%9.74%55114

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. 82 contracts (avg 292 vol/day, 82 traded recently)

TRMB averages only 292 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 09-18 call last traded $2.28 on 07/20 (now $2.20/$2.35) — try a limit near $2.28. Also watch the $50.00 08-21 call last traded $4.60 on 07/24 (now $6.40/$7.00) — try a limit near $6.40; the $60.00 08-21 call last traded $0.75 on 07/24 (now $1.20/$1.35) — try a limit near $1.20. Most tradeable put: the $35.00 11-20 put last traded $1.05 on 06/26 (now $0.30/$0.60) — try a limit near $0.45.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$2.45$3.60$3.03$1.50 07/24$1.00–$3.08$2.45202
$55.00Sep 18$4.00$5.40$4.70$2.00 07/23$2.00–$4.70$4.0057
$55.00Nov 20$6.00$6.90$6.45$3.70 07/22$3.70–$6.45$6.00567
$55.00Jan 15$6.80$8.20$7.50$5.14 07/23$4.55–$7.50$6.80232
$55.00Feb 19$6.60$9.80$8.20$6.95 07/10$5.65–$8.20$6.95--
$60.00Aug 21$1.20$1.35$1.27$0.75 07/24$0.48–$1.48$1.20114
$60.00Sep 18$2.20$2.35$2.28$2.28 07/20$1.02–$2.28$2.2850
$60.00Nov 20$3.90$4.70$4.30$3.10 07/24$2.30–$4.30$3.901.0K
$60.00Jan 15$4.00$6.80$5.40$3.60 07/23$3.10–$5.40$4.00--
$60.00Feb 19$5.20$6.70$5.95$4.65 07/16$4.00–$5.95$5.20--
$50.00Aug 21$6.40$7.00$6.70$4.60 07/24$2.98–$6.70$6.40326
$50.00Nov 20$8.10$9.90$9.00$7.77 07/01$6.35–$9.00$8.10--
$50.00Jan 15$9.00$11.00$10.00$8.20 07/24$7.05–$10.00$9.00--
$50.00Feb 19$9.40$11.90$10.65$9.10 07/20$7.75–$10.65$9.40--
$65.00Aug 21$0.00$0.55$0.28$0.35 07/24$0.25–$0.68$0.28359
$65.00Sep 18$0.95$1.25$1.10$0.55 07/24$0.57–$1.38$0.958
$65.00Nov 20$1.40$3.90$2.65$2.04 07/09$1.22–$2.70$2.04--
$65.00Jan 15$3.60$4.40$4.00$2.60 07/14$2.15–$4.00$3.6039
$65.00Feb 19$3.00$5.40$4.20$3.50 07/20$2.58–$4.20$3.50--
$45.00Aug 21$9.80$12.50$11.15$8.29 07/16$6.55–$11.15$9.80--
$45.00Nov 20$10.80$13.50$12.15$8.18 06/18$8.95–$12.15$10.80--
$45.00Jan 15$11.80$15.30$13.55$12.20 07/07$10.00–$13.55$12.20--
$70.00Aug 21$0.15$0.25$0.20$0.24 07/10$0.15–$0.83$0.20--
$70.00Nov 20$1.40$2.65$2.03$1.25 07/24$0.98–$2.03$1.40743
$70.00Jan 15$0.95$3.10$2.03$2.30 07/07$1.55–$2.73$2.0375
$70.00Feb 19$1.65$3.70$2.68$2.40 07/21$1.75–$3.03$2.40--
$40.00Aug 21$13.80$17.30$15.55$11.60 07/14$10.50–$15.55$13.80--
$40.00Nov 20$15.00$17.50$16.25$14.41 06/09$12.00–$16.25$15.00--
$40.00Jan 15$15.90$19.80$17.85$13.70 06/11$13.30–$17.85$15.90--
$40.00Feb 19$16.00$19.70$17.85$14.75 07/20$13.60–$17.85$16.00--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.38$0.20--
$75.00Nov 20$0.25$1.85$1.05$1.06 07/07$0.60–$1.45$1.05--
$75.00Jan 15$0.35$2.60$1.48$1.20 07/07$1.05–$1.80$1.20--
$35.00Nov 20$19.50$22.00$20.75$15.60 06/23$16.30–$20.75$19.50--
$35.00Jan 15$19.90$23.90$21.90$17.70 06/11$16.95–$21.90$19.90--
$35.00Feb 19$20.00$24.00$22.00$19.50 07/01$17.45–$22.00$20.00--
$80.00Aug 21$0.00$2.15$1.08$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.40$1.00$0.70$0.57 06/15$0.48–$1.38$0.57--
$80.00Jan 15$0.00$2.45$1.23$0.70 07/20$0.57–$1.50$0.70--
$30.00Jan 15$24.40$28.60$26.50$20.77 06/23$21.10–$26.50$24.40--
$30.00Feb 19$24.50$28.50$26.50$21.07 06/23$21.20–$26.50$24.50--
$85.00Nov 20$0.15$0.65$0.40$0.41 07/01$0.33–$0.80$0.40--
$85.00Jan 15$0.00$2.95$1.48$0.69 07/16$0.35–$1.65$0.69--
$25.00Feb 19$29.10$33.20$31.15$29.50 07/07$25.80–$31.15$29.50--
$90.00Nov 20$0.00$2.35$1.18$0.20 07/06$0.25–$1.18$0.20--
$90.00Jan 15$0.00$2.40$1.20$0.40 07/21$0.28–$1.33$0.40--
$95.00Jan 15$0.00$1.90$0.95$0.45 07/01$0.38–$1.23$0.45--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.45$2.80$2.13$6.15 07/22$2.13–$6.50$2.13--
$55.00Sep 18$3.00$4.60$3.80$5.20 07/21$3.80–$6.45$3.80--
$55.00Nov 20$4.90$5.40$5.15$6.40 07/17$5.15–$8.00$5.15--
$55.00Jan 15$5.60$7.60$6.60$9.17 07/22$6.60–$8.65$6.60--
$60.00Aug 21$5.20$5.80$5.50$11.97 06/18$5.50–$10.35$5.50--
$60.00Nov 20$7.50$8.40$7.95$10.93 06/10$7.95–$11.35$7.95--
$60.00Jan 15$8.40$9.10$8.75$12.70 06/18$8.75–$12.30$8.75--
$60.00Feb 19$8.20$11.20$9.70$11.42 07/13$9.70–$12.95$9.70--
$50.00Aug 21$0.70$1.10$0.90$2.19 07/24$0.90–$3.55$0.90--
$50.00Sep 18$0.75$3.50$2.13$3.20 07/23$2.05–$3.58$2.13--
$50.00Nov 20$2.90$3.40$3.15$4.10 07/16$3.15–$5.00$3.15--
$50.00Jan 15$3.20$5.50$4.35$5.80 07/23$4.35–$5.85$4.35--
$65.00Aug 21$9.00$11.60$10.30$13.00 07/13$10.30–$14.65$10.30--
$65.00Nov 20$11.00$12.80$11.90$15.60 06/11$11.90–$15.90$11.90--
$65.00Jan 15$11.70$13.60$12.65$12.17 06/02$12.65–$16.10$12.17--
$45.00Aug 21$0.10$0.35$0.22$1.00 07/22$0.22–$1.45$0.22163
$45.00Sep 18$0.20$2.95$1.58$1.87 07/20$1.15–$1.85$1.58--
$45.00Nov 20$0.20$3.50$1.85$2.34 07/16$1.85–$3.25$1.85--
$45.00Jan 15$1.25$4.20$2.73$3.60 07/22$2.73–$3.80$2.73--
$70.00Aug 21$13.50$15.60$14.55$19.50 07/22$14.55–$20.10$14.55--
$70.00Jan 15$15.60$17.50$16.55$17.26 06/05$16.55–$20.65$16.55--
$40.00Aug 21$0.00$0.40$0.20$0.15 07/17$0.20–$0.60$0.15--
$40.00Nov 20$0.00$3.10$1.55$1.60 07/22$0.85–$1.63$1.55--
$40.00Jan 15$0.20$3.00$1.60$2.13 06/26$1.25–$2.03$1.60--
$40.00Feb 19$0.25$2.80$1.53$2.50 07/22$1.45–$2.60$1.53--
$75.00Nov 20$19.30$21.70$20.50$22.30 07/01$20.50–$25.15$20.50--
$35.00Aug 21$0.00$0.25$0.13$0.30 06/02$0.13–$1.18$0.13--
$35.00Nov 20$0.30$0.60$0.45$1.05 06/26$0.45–$0.83$0.4531
$35.00Jan 15$0.00$3.10$1.55$1.25 06/26$0.78–$1.70$1.25--
$35.00Feb 19$0.00$1.90$0.95$1.10 07/21$0.93–$1.42$0.95--
$80.00Aug 21$22.10$26.40$24.25$29.49 07/22$24.25–$30.10$24.25--
$80.00Nov 20$24.00$26.40$25.20$27.90 06/10$25.20–$30.10$25.20--
$80.00Jan 15$23.00$26.80$24.90$27.85 06/10$24.90–$30.15$24.90--
$85.00Aug 21$27.10$31.40$29.25$32.51 07/09$29.25–$35.10$29.25--
$25.00Feb 19$0.00$2.25$1.13$0.40 06/26$0.38–$1.25$0.40--

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 6,289
Total Puts 24
Put/Call Ratio 0.00
Net Difference 6,265

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 682
Total Puts 471
Average Put/Call Ratio 1.09
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