Tour v460
TRMB
TRIMBLE INC
$58.24 -0.24%
$57.20 (-1.79%)🌙
as of 07/29 07:16 PM
(7/28 19:11) ◀
|
Wednesday, July 29, 2026 (7:16pm)
January 2026
|
▶
◀ 7/29 19:16

Option Volume

Detail
ℹ
Current (07/29) 10,461
Calls: 5,376 (51%)
Puts: 5,085 (49%)
Prior (07/28) 845
Calls: 812 (96%)
Puts: 33 (4%)
Current vs Prior +1137.99%
Calls: +562.07% (Calls)
Puts: +15309.09% (Puts)
Prior 7-Day Total 8,109
Calls: 7,679 (95%)
Puts: 430 (5%)
Prior 7-Day Average 1,158
Calls: 1,097 (95%)
Puts: 61 (5%)
Current vs Prior 7-Day Avg +803.03%
Calls: +390.06%
Puts: +8177.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.71M
Calls: $1.84M (68%)
Puts: $866.4K (32%)
Prior (07/28) $276.3K
Calls: $270.1K (98%)
Puts: $6.2K (2%)
Current vs Prior +879.78%
Calls: +581.55%
Puts: +13854.15%
Prior 7-Day Total $2.09M
Calls: $1.92M (92%)
Puts: $173.0K (8%)
Prior 7-Day Average $299.0K
Calls: $274.3K (92%)
Puts: $24.7K (8%)
Current vs Prior 7-Day Avg +805.56%
Calls: +571.25%
Puts: +3405.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.95
Prior (07/28) 0.04
Current vs Prior +2227.41%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +41.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 8,943
Calls: 8,854 (99%)
Puts: 89 (1%)
Prior (07/28) 9,443
Calls: 9,124 (97%)
Puts: 319 (3%)
Current vs Prior -5.29%
Prior 7-Day Total 18,589
Calls: 16,684 (90%)
Puts: 1,905 (10%)
Prior 7-Day Average 2,655
Calls: 2,383 (88%)
Puts: 317 (12%)
Current vs Prior 7-Day Avg +236.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.13% | 13.79%
Prior 10.19% | 13.70%
Current vs Prior -0.60% | +0.62%
Prior 7-Day Avg 11.37% | 15.18%
Current vs 7-Day Avg -10.92% | -9.16%
Prior 7-Day Eod 10.19% | 13.70%
Current vs 7-Day Eod -0.60% | +0.62%
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 68% call dollar volume ($1.84M). Massive premium surge with dollar volume up 880% vs prior. Dollar volume significantly above 7-day average (806% higher). Unusually high activity with volume up 1138% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 218.609.40$9.008.9%10.86--
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. 3 found (avg delta 0.71, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 218.609.40$9.008.9%10.86--
$55.00Aug 214.606.10$5.3528.0%60.70198
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 213.204.10$3.6524.7%30.5658

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 116, top 56)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.701.10$0.9044.4%560.22446
$60.00Aug 212.102.40$2.2513.3%230.44126
$55.00Aug 214.606.10$5.3528.0%60.70198
$50.00Aug 218.609.40$9.008.9%10.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.500.90$0.7057.1%270.14--
$60.00Aug 213.204.10$3.6524.7%30.5658

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 2.70, avg 1.90)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$1.35$3.65$1.352.70$61.35
$55.00$60.00Aug 21$3.10$1.90$3.100.61$58.10
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$50.00Aug 21$2.95$7.05$2.952.39$57.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.70, avg 1.28)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$3.65$3.65$1.352.70$53.65
$55.00$60.00Aug 21$3.10$3.10$1.901.63$58.10
$60.00$65.00Aug 21$1.35$1.35$3.650.37$61.35
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$50.00Aug 21$2.95$2.95$7.050.42$57.05

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 10.13% of stock, avg 13.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 21$2.25$3.65$5.90$54.10$65.9010.13%
$50.00Aug 21$9.00$0.70$9.70$40.30$59.7016.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.75% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$50.00Aug 21$0.90$0.70$1.60$48.40$66.60
$60.00$50.00Aug 21$2.25$0.70$2.95$47.05$62.95

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 8.09, cheapest $0.55)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.55$4.458.09
$55.00$60.00$65.00Aug 21$1.75$3.251.86
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 $-1.70, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$1.70$3.30
$60.00$65.001:2Aug 21$0.45$4.55
$55.00$60.001:2Aug 21$0.85$4.15
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$60.00$50.001:2Aug 21$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.61%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$2.100.443.0%3.61%6.63%23126
$65.00Aug 21$0.700.2211.6%1.20%12.81%56446

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 11-20 call last traded $3.10 on 07/24 (now $5.30/$5.90) — try a limit near $5.30. Also watch the $60.00 08-21 call last traded $0.75 on 07/24 (now $2.10/$2.40) — try a limit near $2.10; the $60.00 09-18 call last traded $2.28 on 07/20 (now $3.20/$3.70) — try a limit near $3.20. Most tradeable put: the $60.00 08-21 put last traded $11.97 on 06/18 (now $3.20/$4.10) — try a limit near $3.65.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Aug 21$2.10$2.40$2.25$0.75 07/24$0.48–$2.25$2.10126
$60.00Sep 18$3.20$3.70$3.45$2.28 07/20$1.02–$3.45$3.206.1K
$60.00Nov 20$5.30$5.90$5.60$3.10 07/24$2.30–$5.60$5.301.0K
$60.00Jan 15$5.00$8.80$6.90$3.60 07/23$3.10–$7.30$5.00--
$60.00Feb 19$6.00$9.60$7.80$4.65 07/16$4.25–$7.80$6.00--
$55.00Aug 21$4.60$6.10$5.35$1.50 07/24$1.00–$5.35$4.60198
$55.00Sep 18$5.80$7.20$6.50$2.00 07/23$2.00–$6.50$5.8067
$55.00Nov 20$7.80$8.60$8.20$3.70 07/22$3.70–$8.20$7.80--
$55.00Jan 15$7.60$11.30$9.45$5.14 07/23$4.55–$9.45$7.60--
$55.00Feb 19$10.00$10.60$10.30$6.95 07/10$5.65–$10.30$10.00--
$65.00Aug 21$0.70$1.10$0.90$0.35 07/24$0.25–$0.90$0.70446
$65.00Sep 18$1.45$2.35$1.90$0.55 07/24$0.57–$1.95$1.4514
$65.00Nov 20$1.85$5.80$3.83$2.04 07/09$1.22–$3.83$2.04129
$65.00Jan 15$3.00$6.40$4.70$2.60 07/14$2.15–$4.80$3.00--
$65.00Feb 19$4.10$7.30$5.70$3.50 07/20$2.58–$5.70$4.10--
$50.00Aug 21$8.60$9.40$9.00$4.60 07/24$2.98–$9.00$8.60--
$50.00Nov 20$10.00$13.20$11.60$7.77 07/01$6.35–$11.60$10.00--
$50.00Jan 15$11.00$14.40$12.70$8.20 07/24$7.05–$12.70$11.00--
$50.00Feb 19$11.50$14.60$13.05$9.10 07/20$7.75–$13.20$11.50--
$70.00Aug 21$0.00$1.65$0.83$0.24 07/10$0.15–$0.83$0.24--
$70.00Nov 20$2.00$2.70$2.35$1.25 07/24$0.98–$2.35$2.00742
$70.00Jan 15$1.70$5.30$3.50$2.30 07/07$1.55–$3.50$2.30--
$70.00Feb 19$2.15$6.10$4.13$2.40 07/21$1.75–$4.13$2.40--
$45.00Aug 21$12.40$15.60$14.00$8.29 07/16$6.55–$14.00$12.40--
$45.00Nov 20$13.60$17.00$15.30$8.18 06/18$8.95–$15.30$13.60--
$45.00Jan 15$14.80$18.10$16.45$12.20 07/07$10.00–$16.45$14.80--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.38$0.20--
$75.00Nov 20$0.15$2.70$1.43$1.06 07/07$0.60–$1.45$1.0648
$75.00Jan 15$0.80$3.90$2.35$1.20 07/07$1.05–$2.35$1.20--
$40.00Aug 21$17.20$20.40$18.80$11.60 07/14$10.50–$18.80$17.20--
$40.00Nov 20$18.10$21.30$19.70$14.41 06/09$12.00–$19.70$18.10--
$40.00Jan 15$19.00$22.20$20.60$13.70 06/11$13.30–$20.60$19.00--
$40.00Feb 19$18.80$22.20$20.50$14.75 07/20$13.60–$20.50$18.80--
$80.00Aug 21$0.00$2.20$1.10$0.30 06/01$0.10–$1.10$0.30--
$80.00Nov 20$0.00$1.90$0.95$0.57 06/15$0.48–$1.38$0.57--
$80.00Jan 15$0.10$3.60$1.85$0.70 07/20$0.57–$1.85$0.70--
$35.00Nov 20$22.80$25.80$24.30$15.60 06/23$16.30–$24.30$22.80--
$35.00Jan 15$23.30$26.40$24.85$17.70 06/11$16.95–$24.85$23.30--
$35.00Feb 19$23.30$26.40$24.85$19.50 07/01$17.45–$24.85$23.30--
$85.00Nov 20$0.40$0.75$0.57$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.00$3.10$1.55$0.69 07/16$0.35–$1.65$0.69--
$30.00Jan 15$27.20$30.90$29.05$20.77 06/23$21.10–$29.05$27.20--
$30.00Feb 19$27.80$30.90$29.35$21.07 06/23$21.20–$29.35$27.80--
$90.00Nov 20$0.00$2.45$1.23$0.20 07/06$0.25–$1.23$0.20--
$90.00Jan 15$0.00$2.80$1.40$0.40 07/21$0.28–$1.40$0.40--
$25.00Feb 19$31.50$35.70$33.60$29.50 07/07$25.80–$33.60$31.50--
$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$3.20$4.10$3.65$11.97 06/18$3.65–$10.35$3.6558
$60.00Nov 20$5.90$7.80$6.85$10.93 06/10$6.50–$11.35$6.85--
$60.00Jan 15$6.20$9.40$7.80$12.70 06/18$7.35–$12.30$7.80--
$60.00Feb 19$6.70$10.00$8.35$11.42 07/13$8.35–$12.95$8.35--
$60.00Sep 18$2.85$6.30$4.58--$4.58–$4.60$2.859
$55.00Aug 21$0.05$3.40$1.73$6.15 07/22$1.38–$6.15$1.73--
$55.00Sep 18$2.35$3.70$3.03$5.20 07/21$2.97–$6.45$3.031
$55.00Nov 20$3.70$4.50$4.10$6.40 07/17$4.10–$8.00$4.10--
$55.00Jan 15$3.20$6.90$5.05$9.17 07/22$5.05–$8.55$5.05--
$65.00Aug 21$5.40$8.50$6.95$13.00 07/13$6.95–$14.65$6.95--
$65.00Nov 20$8.00$11.30$9.65$15.60 06/11$9.65–$15.90$9.65--
$65.00Jan 15$9.20$12.10$10.65$12.17 06/02$10.65–$16.10$10.65--
$50.00Aug 21$0.50$0.90$0.70$2.19 07/24$0.55–$3.23$0.70--
$50.00Sep 18$0.00$3.40$1.70$3.20 07/23$1.65–$3.58$1.7021
$50.00Nov 20$2.15$2.85$2.50$4.10 07/16$2.48–$5.00$2.50--
$50.00Jan 15$1.50$5.10$3.30$5.80 07/23$3.30–$5.80$3.30--
$70.00Aug 21$9.90$13.00$11.45$19.50 07/22$11.45–$20.10$11.45--
$70.00Jan 15$12.10$15.50$13.80$17.26 06/05$13.80–$20.65$13.80--
$45.00Aug 21$0.15$2.35$1.25$1.00 07/22$0.22–$1.25$1.00--
$45.00Sep 18$0.00$2.75$1.38$1.87 07/20$0.53–$1.85$1.38--
$45.00Nov 20$0.00$2.55$1.27$2.34 07/16$1.27–$3.25$1.27--
$45.00Jan 15$0.25$4.50$2.38$3.60 07/22$2.05–$3.80$2.38--
$75.00Nov 20$15.90$18.70$17.30$22.30 07/01$17.30–$25.15$17.30--
$40.00Aug 21$0.00$0.20$0.10$0.15 07/17$0.10–$0.50$0.10--
$40.00Nov 20$0.00$1.40$0.70$1.60 07/22$0.70–$1.55$0.70--
$40.00Jan 15$0.00$3.00$1.50$2.13 06/26$1.25–$1.88$1.50--
$40.00Feb 19$1.00$2.80$1.90$2.50 07/22$1.45–$2.60$1.90--
$80.00Aug 21$19.70$22.80$21.25$29.49 07/22$21.25–$30.10$21.25--
$80.00Nov 20$20.10$23.20$21.65$27.90 06/10$21.65–$30.10$21.65--
$80.00Jan 15$20.50$23.80$22.15$27.85 06/10$22.15–$30.15$22.15--
$35.00Aug 21$0.00$1.25$0.63$0.30 06/02$0.13–$1.13$0.30--
$35.00Nov 20$0.05$2.50$1.27$1.05 06/26$0.45–$1.27$1.05--
$35.00Jan 15$0.00$3.00$1.50$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$24.70$28.00$26.35$32.51 07/09$26.35–$35.10$26.35--
$25.00Feb 19$0.00$2.35$1.18$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 5,376
Total Puts 5,085
Put/Call Ratio 0.95
Net Difference 291

Prior's Put/Call Breakdown

Total Calls 812
Total Puts 33
Put/Call Ratio 0.04
Net Difference 779

Prior 7-Day Put/Call Summary

Total Calls 7,679
Total Puts 430
Average Put/Call Ratio 0.67
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