Tour v473
TRMB
TRIMBLE INC
$57.06 -2.03%
(7/29 19:16) ◀
|
Thursday, July 30, 2026 (7:41pm)
January 2026
|
▶ (7/31 19:14)
◀ 7/30 19:41 ▶

Option Volume

Detail
ℹ
Current (07/30) 5,499
Calls: 419 (8%)
Puts: 5,080 (92%)
Prior (07/29) 10,461
Calls: 5,376 (51%)
Puts: 5,085 (49%)
Current vs Prior -47.43%
Calls: -92.21% (Calls)
Puts: -0.10% (Puts)
Prior 7-Day Total 18,302
Calls: 12,944 (71%)
Puts: 5,358 (29%)
Prior 7-Day Average 2,614
Calls: 1,849 (71%)
Puts: 765 (29%)
Current vs Prior 7-Day Avg +110.32%
Calls: -77.34%
Puts: +563.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $805.0K
Calls: $120.1K (15%)
Puts: $684.9K (85%)
Prior (07/29) $2.71M
Calls: $1.84M (68%)
Puts: $866.4K (32%)
Current vs Prior -70.27%
Calls: -93.48%
Puts: -20.95%
Prior 7-Day Total $4.70M
Calls: $3.73M (79%)
Puts: $972.4K (21%)
Prior 7-Day Average $671.5K
Calls: $532.6K (79%)
Puts: $138.9K (21%)
Current vs Prior 7-Day Avg +19.88%
Calls: -77.45%
Puts: +393.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 12.12
Prior (07/29) 0.95
Current vs Prior +1181.79%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +1918.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 9,593
Calls: 4,405 (46%)
Puts: 5,188 (54%)
Prior (07/29) 8,943
Calls: 8,854 (99%)
Puts: 89 (1%)
Current vs Prior +7.27%
Prior 7-Day Total 26,157
Calls: 24,580 (94%)
Puts: 1,577 (6%)
Prior 7-Day Average 3,736
Calls: 3,511 (93%)
Puts: 262 (7%)
Current vs Prior 7-Day Avg +156.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.64% | 14.86%
Prior 10.13% | 13.79%
Current vs Prior +5.01% | +7.79%
Prior 7-Day Avg 11.16% | 14.93%
Current vs 7-Day Avg -4.68% | -0.42%
Prior 7-Day Eod 10.13% | 13.79%
Current vs 7-Day Eod +5.01% | +7.79%
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 bearish conviction with 85% of dollar volume in puts ($684.9K) vs calls ($120.1K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 47% vs prior. Volume explosion - 110% above 7-day average (5,499 vs avg 2,614).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.62, highest 0.62)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.304.50$3.9030.8%50.62--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 78, top 57)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.552.00$1.7825.3%570.36129
$65.00Aug 210.251.00$0.63119.0%100.17458
$55.00Aug 213.304.50$3.9030.8%50.62--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.150.60$0.38118.4%20.08--
$50.00Aug 210.501.40$0.9594.7%20.18--
$55.00Aug 211.852.50$2.1730.0%20.3953

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 7.77, avg 3.90)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$1.15$3.85$1.153.35$61.15
$55.00$60.00Aug 21$2.12$2.88$2.121.36$57.12
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.57$4.43$0.577.77$49.43
$55.00$50.00Aug 21$1.22$3.78$1.223.10$53.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.74, avg 0.37)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$2.12$2.12$2.880.74$57.12
$60.00$65.00Aug 21$1.15$1.15$3.850.30$61.15
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Aug 21$1.22$1.22$3.780.32$53.78
$50.00$45.00Aug 21$0.57$0.57$4.430.13$49.43

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 10.64% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$3.90$2.17$6.07$48.93$61.0710.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.77% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$45.00Aug 21$0.63$0.38$1.01$43.99$66.01
$65.00$50.00Aug 21$0.63$0.95$1.58$48.42$66.58
$60.00$45.00Aug 21$1.78$0.38$2.16$42.84$62.16
$60.00$50.00Aug 21$1.78$0.95$2.73$47.27$62.73
$65.00$55.00Aug 21$0.63$2.17$2.80$52.20$67.80
$60.00$55.00Aug 21$1.78$2.17$3.95$51.05$63.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.16, avg credit $2.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$2.69$2.311.16$47.31$57.69
50/5560/65Aug 21$2.37$2.630.90$52.63$62.37
45/5060/65Aug 21$1.72$3.280.52$48.28$61.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 6.69, cheapest $0.65)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.97$4.034.15
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$0.65$4.356.69

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 $0.19, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.34$4.66
$60.00$65.001:2Aug 21$0.52$4.48
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21$0.19$4.81
$55.00$50.001:2Aug 21$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.72%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.550.365.2%2.72%7.87%57129
$65.00Aug 21$0.250.1713.9%0.44%14.35%10458

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 $50.00 01-15 call last traded $8.20 on 07/24 (now $11.10/$11.90) — try a limit near $11.10. Also watch the $65.00 01-15 call last traded $2.60 on 07/14 (now $4.00/$4.70) — try a limit near $4.00; the $55.00 09-18 call last traded $2.00 on 07/23 (now $5.10/$6.00) — try a limit near $5.10. Most tradeable put: the $55.00 08-21 put last traded $6.15 on 07/22 (now $1.85/$2.50) — try a limit near $2.17.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$3.30$4.50$3.90$1.50 07/24$1.00–$5.35$3.30--
$55.00Sep 18$5.10$6.00$5.55$2.00 07/23$2.00–$6.50$5.1067
$55.00Nov 20$6.80$7.60$7.20$3.70 07/22$3.70–$8.20$6.80--
$55.00Jan 15$8.50$8.90$8.70$5.14 07/23$4.55–$9.45$8.50--
$55.00Feb 19$8.40$10.70$9.55$6.95 07/10$5.65–$10.30$8.40--
$60.00Aug 21$1.55$2.00$1.78$0.75 07/24$0.48–$2.25$1.55129
$60.00Sep 18$2.40$3.30$2.85$2.28 07/20$1.02–$3.45$2.402.6K
$60.00Nov 20$4.40$5.20$4.80$3.10 07/24$2.30–$5.60$4.401.0K
$60.00Jan 15$4.70$7.70$6.20$3.60 07/23$3.10–$7.30$4.70--
$60.00Feb 19$5.60$8.70$7.15$4.65 07/16$4.25–$7.80$5.60--
$50.00Aug 21$7.50$8.20$7.85$4.60 07/24$2.98–$9.00$7.50--
$50.00Nov 20$8.70$11.30$10.00$7.77 07/01$6.35–$11.60$8.70--
$50.00Jan 15$11.10$11.90$11.50$8.20 07/24$7.05–$12.70$11.1035
$50.00Feb 19$10.90$13.80$12.35$9.10 07/20$7.75–$13.20$10.90--
$65.00Aug 21$0.25$1.00$0.63$0.35 07/24$0.25–$0.90$0.35458
$65.00Sep 18$1.00$1.60$1.30$0.55 07/24$0.57–$1.95$1.0015
$65.00Nov 20$1.60$4.60$3.10$2.04 07/09$1.22–$3.83$2.04--
$65.00Jan 15$4.00$4.70$4.35$2.60 07/14$2.15–$4.80$4.0042
$65.00Feb 19$3.50$7.10$5.30$3.50 07/20$2.58–$5.70$3.50--
$45.00Aug 21$11.00$13.50$12.25$8.29 07/16$6.55–$14.00$11.00--
$45.00Nov 20$12.40$14.90$13.65$8.18 06/18$8.95–$15.30$12.40--
$45.00Jan 15$13.00$16.00$14.50$12.20 07/07$10.00–$16.45$13.00--
$70.00Aug 21$0.00$0.95$0.48$0.24 07/10$0.15–$0.83$0.24--
$70.00Nov 20$1.60$2.15$1.88$1.25 07/24$0.98–$2.35$1.60--
$70.00Jan 15$1.20$3.90$2.55$2.30 07/07$1.55–$3.50$2.30--
$70.00Feb 19$1.85$5.40$3.63$2.40 07/21$1.75–$4.13$2.40--
$40.00Aug 21$15.10$18.20$16.65$11.60 07/14$10.50–$18.80$15.10--
$40.00Nov 20$16.30$20.00$18.15$14.41 06/09$12.00–$19.70$16.30--
$40.00Jan 15$17.00$19.90$18.45$13.70 06/11$13.30–$20.60$17.00--
$40.00Feb 19$18.00$20.30$19.15$14.75 07/20$13.60–$20.50$18.00--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.38$0.20--
$75.00Nov 20$0.70$2.85$1.78$1.06 07/07$0.60–$1.78$1.06--
$75.00Jan 15$0.40$3.70$2.05$1.20 07/07$1.05–$2.35$1.20--
$35.00Nov 20$20.50$24.50$22.50$15.60 06/23$16.30–$24.30$20.50--
$35.00Jan 15$21.20$23.90$22.55$17.70 06/11$16.95–$24.85$21.20--
$35.00Feb 19$21.50$25.10$23.30$19.50 07/01$17.45–$24.85$21.50--
$80.00Aug 21$0.00$0.95$0.48$0.30 06/01$0.10–$1.10$0.30--
$80.00Nov 20$0.30$2.60$1.45$0.57 06/15$0.48–$1.45$0.57--
$80.00Jan 15$0.00$3.40$1.70$0.70 07/20$0.57–$1.85$0.70--
$30.00Jan 15$26.00$28.50$27.25$20.77 06/23$21.10–$29.05$26.00--
$30.00Feb 19$25.90$29.10$27.50$21.07 06/23$21.20–$29.35$25.90--
$85.00Nov 20$0.10$1.45$0.78$0.41 07/01$0.33–$0.80$0.4157
$85.00Jan 15$0.05$2.95$1.50$0.69 07/16$0.35–$1.65$0.69--
$25.00Feb 19$30.50$34.50$32.50$29.50 07/07$25.80–$33.60$30.50--
$90.00Nov 20$0.00$2.05$1.02$0.20 07/06$0.25–$1.23$0.20--
$90.00Jan 15$0.00$2.70$1.35$0.40 07/21$0.28–$1.40$0.40--
$95.00Jan 15$0.00$2.50$1.25$0.45 07/01$0.38–$1.27$0.45--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.85$2.50$2.17$6.15 07/22$1.38–$6.15$2.1753
$55.00Sep 18$2.75$3.10$2.93$5.20 07/21$2.93–$6.45$2.93--
$55.00Nov 20$4.50$4.90$4.70$6.40 07/17$4.10–$8.00$4.70--
$55.00Jan 15$4.00$7.40$5.70$9.17 07/22$5.05–$8.55$5.70--
$60.00Aug 21$4.40$4.90$4.65$11.97 06/18$3.65–$10.35$4.65--
$60.00Nov 20$7.00$8.00$7.50$10.93 06/10$6.50–$11.35$7.50--
$60.00Jan 15$7.00$10.00$8.50$12.70 06/18$7.35–$12.30$8.50--
$60.00Feb 19$7.80$10.80$9.30$11.42 07/13$8.35–$12.95$9.30--
$50.00Aug 21$0.50$1.40$0.95$2.19 07/24$0.55–$3.23$0.95--
$50.00Sep 18$0.85$1.85$1.35$3.20 07/23$1.35–$3.58$1.355.0K
$50.00Nov 20$2.60$3.20$2.90$4.10 07/16$2.48–$5.00$2.90--
$50.00Jan 15$2.10$5.40$3.75$5.80 07/23$3.30–$5.80$3.75--
$65.00Aug 21$7.40$10.20$8.80$13.00 07/13$6.95–$14.65$8.80--
$65.00Nov 20$9.40$11.90$10.65$15.60 06/11$9.65–$15.90$10.65--
$65.00Jan 15$10.20$12.90$11.55$12.17 06/02$10.65–$16.10$11.55--
$45.00Aug 21$0.15$0.60$0.38$1.00 07/22$0.22–$1.25$0.38--
$45.00Sep 18$0.10$2.50$1.30$1.87 07/20$0.53–$1.85$1.30--
$45.00Nov 20$0.10$3.00$1.55$2.34 07/16$1.27–$3.25$1.55--
$45.00Jan 15$0.80$4.00$2.40$3.60 07/22$2.05–$3.80$2.40--
$70.00Aug 21$11.60$15.30$13.45$19.50 07/22$11.45–$20.10$13.45--
$70.00Jan 15$13.70$16.40$15.05$17.26 06/05$13.80–$20.65$15.05--
$40.00Aug 21$0.00$1.35$0.68$0.15 07/17$0.10–$0.68$0.15--
$40.00Nov 20$0.35$2.00$1.18$1.60 07/22$0.70–$1.55$1.18--
$40.00Jan 15$1.00$1.80$1.40$2.13 06/26$1.25–$1.88$1.40129
$40.00Feb 19$1.10$2.75$1.93$2.50 07/22$1.45–$2.60$1.93--
$75.00Nov 20$16.70$20.70$18.70$22.30 07/01$17.30–$25.15$18.70--
$35.00Aug 21$0.00$0.25$0.13$0.30 06/02$0.13–$1.13$0.13--
$35.00Nov 20$0.05$2.50$1.27$1.05 06/26$0.45–$1.27$1.05--
$35.00Jan 15$0.35$2.90$1.63$1.25 06/26$0.78–$1.70$1.25--
$35.00Feb 19$0.20$1.90$1.05$1.10 07/21$0.93–$1.38$1.05--
$80.00Aug 21$21.00$25.10$23.05$29.49 07/22$21.25–$30.10$23.05--
$80.00Nov 20$22.30$25.00$23.65$27.90 06/10$21.65–$30.10$23.65--
$80.00Jan 15$22.40$25.40$23.90$27.85 06/10$22.15–$30.15$23.90--
$85.00Aug 21$26.00$30.10$28.05$32.51 07/09$26.35–$35.10$28.05--
$25.00Feb 19$0.00$2.45$1.23$0.40 06/26$0.38–$1.23$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 419
Total Puts 5,080
Put/Call Ratio 12.12
Net Difference -4,661

Prior's Put/Call Breakdown

Total Calls 5,376
Total Puts 5,085
Put/Call Ratio 0.95
Net Difference 291

Prior 7-Day Put/Call Summary

Total Calls 12,944
Total Puts 5,358
Average Put/Call Ratio 0.60
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