Tour v452
TRMB
TRIMBLE INC
$58.38 +4.68%
$58.40 (+0.03%)🌙
as of 07/28 07:11 PM
(7/27 19:11) ◀
|
Tuesday, July 28, 2026 (7:11pm)
January 2026
|
▶ (7/29 19:16)
◀ 7/28 19:11 ▶

Option Volume

Detail
ℹ
Current (07/28) 845
Calls: 812 (96%)
Puts: 33 (4%)
Prior (07/27) 6,313
Calls: 6,289 (100%)
Puts: 24 (0%)
Current vs Prior -86.61%
Calls: -87.09% (Calls)
Puts: +37.50% (Puts)
Prior 7-Day Total 7,303
Calls: 6,879 (94%)
Puts: 424 (6%)
Prior 7-Day Average 1,043
Calls: 982 (94%)
Puts: 60 (6%)
Current vs Prior 7-Day Avg -19.01%
Calls: -17.37%
Puts: -45.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $276.3K
Calls: $270.1K (98%)
Puts: $6.2K (2%)
Prior (07/27) $1.48M
Calls: $1.48M (100%)
Puts: $1.6K (0%)
Current vs Prior -81.38%
Calls: -81.78%
Puts: +283.51%
Prior 7-Day Total $1.83M
Calls: $1.65M (90%)
Puts: $176.2K (10%)
Prior 7-Day Average $261.2K
Calls: $236.1K (90%)
Puts: $25.2K (10%)
Current vs Prior 7-Day Avg +5.77%
Calls: +14.42%
Puts: -75.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.04
Prior (07/27) 0.00
Current vs Prior +964.95%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -95.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 9,443
Calls: 9,124 (97%)
Puts: 319 (3%)
Prior (07/27) 3,970
Calls: 3,776 (95%)
Puts: 194 (5%)
Current vs Prior +137.86%
Prior 7-Day Total 12,494
Calls: 8,837 (71%)
Puts: 3,657 (29%)
Prior 7-Day Average 1,784
Calls: 1,262 (67%)
Puts: 609 (33%)
Current vs Prior 7-Day Avg +429.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.19% | 13.70%
Prior 9.25% | 15.24%
Current vs Prior +10.15% | -10.09%
Prior 7-Day Avg 11.74% | 15.40%
Current vs 7-Day Avg -13.22% | -11.00%
Prior 7-Day Eod 9.25% | 15.24%
Current vs 7-Day Eod +10.15% | -10.09%
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 bullish conviction with 98% of dollar volume in calls ($270.1K) vs puts ($6.2K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (812 calls vs 33 puts).

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 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 1 of results (avg 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 218.709.30$9.006.7%10.87320
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.500.60$0.5518.2%170.12188

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.71, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 218.709.30$9.006.7%10.87320
$55.00Aug 214.505.30$4.9016.3%160.71201
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.404.10$3.7518.7%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 139, top 52)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.752.65$2.2040.9%520.43123
$65.00Aug 210.600.95$0.7745.5%510.20432
$55.00Aug 214.505.30$4.9016.3%160.71201
$50.00Aug 218.709.30$9.006.7%10.87320
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.500.60$0.5518.2%170.12188
$55.00Aug 210.652.10$1.38105.1%10.2952
$60.00Aug 213.404.10$3.7518.7%10.56--

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 5.02, avg 2.37)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$1.43$3.57$1.432.50$61.43
$55.00$60.00Aug 21$2.70$2.30$2.700.85$57.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.83$4.17$0.835.02$54.17
$60.00$55.00Aug 21$2.37$2.63$2.371.11$57.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.56, avg 1.45)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$4.10$4.10$0.904.56$54.10
$55.00$60.00Aug 21$2.70$2.70$2.301.17$57.70
$60.00$65.00Aug 21$1.43$1.43$3.570.40$61.43
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Aug 21$2.37$2.37$2.630.90$57.63
$55.00$50.00Aug 21$0.83$0.83$4.170.20$54.17

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. 3 found (cheapest 10.19% of stock, avg 12.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.20$3.75$5.95$54.05$65.9510.19%
$55.00Aug 21$4.90$1.38$6.28$48.72$61.2810.76%
$50.00Aug 21$9.00$0.55$9.55$40.45$59.5516.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.26% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$50.00Aug 21$0.77$0.55$1.32$48.68$66.32
$65.00$55.00Aug 21$0.77$1.38$2.15$52.85$67.15
$60.00$50.00Aug 21$2.20$0.55$2.75$47.25$62.75
$60.00$55.00Aug 21$2.20$1.38$3.58$51.42$63.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.82, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$2.26$2.740.82$52.74$62.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.94, cheapest $1.27)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$1.27$3.732.94
$50.00$55.00$60.00Aug 21$1.40$3.602.57
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$1.54$3.462.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.80, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.80$4.20
$55.00$60.001:2Aug 21$0.50$4.50
$60.00$65.001:2Aug 21$0.66$4.34
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21$0.28$4.72
$60.00$55.001:2Aug 21$0.99$4.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.00%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.750.432.8%3.00%5.77%52123
$65.00Aug 21$0.600.2011.3%1.03%12.37%51432

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. 83 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 $3.30/$3.50) — try a limit near $3.30. Also watch the $50.00 08-21 call last traded $4.60 on 07/24 (now $8.70/$9.30) — try a limit near $8.70; the $50.00 11-20 call last traded $7.77 on 07/01 (now $10.70/$11.80) — try a limit near $10.70. Most tradeable put: the $50.00 08-21 put last traded $2.19 on 07/24 (now $0.50/$0.60) — try a limit near $0.55.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$1.75$2.65$2.20$0.75 07/24$0.48–$2.20$1.75123
$60.00Sep 18$3.30$3.50$3.40$2.28 07/20$1.02–$3.40$3.305.7K
$60.00Nov 20$5.10$6.00$5.55$3.10 07/24$2.30–$5.55$5.101.0K
$60.00Jan 15$6.30$8.30$7.30$3.60 07/23$3.10–$7.30$6.30187
$60.00Feb 19$5.60$8.10$6.85$4.65 07/16$4.25–$6.85$5.60--
$55.00Aug 21$4.50$5.30$4.90$1.50 07/24$1.00–$4.90$4.50201
$55.00Sep 18$5.30$6.70$6.00$2.00 07/23$2.00–$6.00$5.3064
$55.00Nov 20$7.70$8.60$8.15$3.70 07/22$3.70–$8.15$7.70--
$55.00Jan 15$7.80$9.90$8.85$5.14 07/23$4.55–$8.85$7.80--
$55.00Feb 19$8.30$11.80$10.05$6.95 07/10$5.65–$10.05$8.30--
$65.00Aug 21$0.60$0.95$0.77$0.35 07/24$0.25–$0.77$0.60432
$65.00Sep 18$1.30$2.60$1.95$0.55 07/24$0.57–$1.95$1.30--
$65.00Nov 20$1.60$4.30$2.95$2.04 07/09$1.22–$2.95$2.04--
$65.00Jan 15$4.30$5.30$4.80$2.60 07/14$2.15–$4.80$4.3040
$65.00Feb 19$3.80$6.30$5.05$3.50 07/20$2.58–$5.05$3.80--
$50.00Aug 21$8.70$9.30$9.00$4.60 07/24$2.98–$9.00$8.70320
$50.00Nov 20$10.70$11.80$11.25$7.77 07/01$6.35–$11.25$10.7091
$50.00Jan 15$11.10$12.90$12.00$8.20 07/24$7.05–$12.00$11.10--
$50.00Feb 19$11.90$14.50$13.20$9.10 07/20$7.75–$13.20$11.90--
$70.00Aug 21$0.05$1.00$0.53$0.24 07/10$0.15–$0.65$0.24--
$70.00Nov 20$2.00$2.60$2.30$1.25 07/24$0.98–$2.30$2.00743
$70.00Jan 15$1.35$4.10$2.72$2.30 07/07$1.55–$2.73$2.30--
$70.00Feb 19$2.60$4.60$3.60$2.40 07/21$1.75–$3.60$2.60--
$45.00Aug 21$12.40$14.90$13.65$8.29 07/16$6.55–$13.65$12.40--
$45.00Nov 20$13.00$15.60$14.30$8.18 06/18$8.95–$14.30$13.00--
$45.00Jan 15$14.00$16.60$15.30$12.20 07/07$10.00–$15.30$14.00--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.38$0.20--
$75.00Nov 20$1.20$1.65$1.42$1.06 07/07$0.60–$1.45$1.2046
$75.00Jan 15$1.10$3.40$2.25$1.20 07/07$1.05–$2.25$1.20--
$40.00Aug 21$17.30$18.90$18.10$11.60 07/14$10.50–$18.10$17.30--
$40.00Nov 20$17.20$21.30$19.25$14.41 06/09$12.00–$19.25$17.20--
$40.00Jan 15$18.20$20.50$19.35$13.70 06/11$13.30–$19.35$18.20--
$40.00Feb 19$18.50$21.90$20.20$14.75 07/20$13.60–$20.20$18.50--
$80.00Aug 21$0.00$1.25$0.63$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.80$1.05$0.93$0.57 06/15$0.48–$1.38$0.8081
$80.00Jan 15$0.15$3.40$1.78$0.70 07/20$0.57–$1.78$0.70--
$35.00Nov 20$21.80$25.40$23.60$15.60 06/23$16.30–$23.60$21.80--
$35.00Jan 15$22.40$26.40$24.40$17.70 06/11$16.95–$24.40$22.40--
$35.00Feb 19$22.50$26.10$24.30$19.50 07/01$17.45–$24.30$22.50--
$85.00Nov 20$0.45$0.80$0.63$0.41 07/01$0.33–$0.80$0.4557
$85.00Jan 15$0.20$3.00$1.60$0.69 07/16$0.35–$1.65$0.69--
$30.00Jan 15$27.00$30.90$28.95$20.77 06/23$21.10–$28.95$27.00--
$30.00Feb 19$27.00$30.90$28.95$21.07 06/23$21.20–$28.95$27.00--
$90.00Nov 20$0.00$1.80$0.90$0.20 07/06$0.25–$1.18$0.20--
$90.00Jan 15$0.00$2.75$1.38$0.40 07/21$0.28–$1.38$0.40--
$25.00Feb 19$31.60$35.50$33.55$29.50 07/07$25.80–$33.55$31.60--
$95.00Jan 15$0.00$2.55$1.27$0.45 07/01$0.38–$1.27$0.45--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$3.40$4.10$3.75$11.97 06/18$3.75–$10.35$3.75--
$60.00Nov 20$6.10$6.90$6.50$10.93 06/10$6.50–$11.35$6.50--
$60.00Jan 15$6.80$7.90$7.35$12.70 06/18$7.35–$12.30$7.35--
$60.00Feb 19$6.90$9.90$8.40$11.42 07/13$8.40–$12.95$8.40--
$60.00Sep 18$4.00$5.20$4.60--$4.60–$4.60—$4.001
$55.00Aug 21$0.65$2.10$1.38$6.15 07/22$1.38–$6.15$1.3852
$55.00Sep 18$2.05$3.90$2.97$5.20 07/21$2.97–$6.45$2.97--
$55.00Nov 20$3.90$4.50$4.20$6.40 07/17$4.20–$8.00$4.20--
$55.00Jan 15$4.50$7.40$5.95$9.17 07/22$5.95–$8.55$5.95--
$65.00Aug 21$6.80$8.70$7.75$13.00 07/13$7.75–$14.65$7.75--
$65.00Nov 20$9.20$10.40$9.80$15.60 06/11$9.80–$15.90$9.80--
$65.00Jan 15$10.00$12.60$11.30$12.17 06/02$11.30–$16.10$11.30--
$50.00Aug 21$0.50$0.60$0.55$2.19 07/24$0.55–$3.23$0.55188
$50.00Sep 18$0.00$3.30$1.65$3.20 07/23$1.65–$3.58$1.65--
$50.00Nov 20$2.10$2.85$2.48$4.10 07/16$2.48–$5.00$2.48--
$50.00Jan 15$2.70$4.00$3.35$5.80 07/23$3.35–$5.80$3.35--
$70.00Aug 21$10.60$13.90$12.25$19.50 07/22$12.25–$20.10$12.25--
$70.00Jan 15$13.80$14.50$14.15$17.26 06/05$14.15–$20.65$14.15--
$45.00Aug 21$0.05$2.25$1.15$1.00 07/22$0.22–$1.27$1.00--
$45.00Sep 18$0.20$0.85$0.53$1.87 07/20$0.53–$1.85$0.5350
$45.00Nov 20$0.10$2.65$1.38$2.34 07/16$1.38–$3.25$1.38--
$45.00Jan 15$1.55$2.55$2.05$3.60 07/22$2.05–$3.80$2.05--
$75.00Nov 20$17.20$19.60$18.40$22.30 07/01$18.40–$25.15$18.40--
$40.00Aug 21$0.00$0.30$0.15$0.15 07/17$0.15–$0.60$0.1528
$40.00Nov 20$0.00$2.85$1.43$1.60 07/22$0.85–$1.55$1.43--
$40.00Jan 15$0.15$2.60$1.38$2.13 06/26$1.25–$2.03$1.38--
$40.00Feb 19$1.00$2.80$1.90$2.50 07/22$1.45–$2.60$1.90--
$80.00Aug 21$20.20$23.70$21.95$29.49 07/22$21.95–$30.10$21.95--
$80.00Nov 20$21.10$24.10$22.60$27.90 06/10$22.60–$30.10$22.60--
$80.00Jan 15$20.60$24.50$22.55$27.85 06/10$22.55–$30.15$22.55--
$35.00Aug 21$0.00$0.25$0.13$0.30 06/02$0.13–$1.13$0.13--
$35.00Nov 20$0.25$0.80$0.53$1.05 06/26$0.45–$0.83$0.53--
$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–$1.38$0.95--
$85.00Aug 21$25.00$28.10$26.55$32.51 07/09$26.55–$35.10$26.55--
$25.00Feb 19$0.00$2.00$1.00$0.40 06/26$0.38–$1.18$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 812
Total Puts 33
Put/Call Ratio 0.04
Net Difference 779

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,879
Total Puts 424
Average Put/Call Ratio 0.98
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