Tour v477
TRMB
TRIMBLE INC
$56.58 -0.84%
(7/30 19:41) ◀
|
Friday, July 31, 2026 (7:14pm)
January 2026
|
▶ (8/3 18:59)
◀ 7/31 19:14 ▶

Option Volume

Detail
ℹ
Current (07/31) 172
Calls: 114 (66%)
Puts: 58 (34%)
Prior (07/30) 5,499
Calls: 419 (8%)
Puts: 5,080 (92%)
Current vs Prior -96.87%
Calls: -72.79% (Calls)
Puts: -98.86% (Puts)
Prior 7-Day Total 23,680
Calls: 13,326 (56%)
Puts: 10,354 (44%)
Prior 7-Day Average 3,382
Calls: 1,903 (56%)
Puts: 1,479 (44%)
Current vs Prior 7-Day Avg -94.92%
Calls: -94.01%
Puts: -96.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $81.0K
Calls: $42.5K (52%)
Puts: $38.5K (48%)
Prior (07/30) $805.0K
Calls: $120.1K (15%)
Puts: $684.9K (85%)
Current vs Prior -89.94%
Calls: -64.62%
Puts: -94.38%
Prior 7-Day Total $5.45M
Calls: $3.84M (70%)
Puts: $1.61M (30%)
Prior 7-Day Average $778.8K
Calls: $548.2K (70%)
Puts: $230.6K (30%)
Current vs Prior 7-Day Avg -89.60%
Calls: -92.25%
Puts: -83.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.51
Prior (07/30) 12.12
Current vs Prior -95.80%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg -48.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 7,105
Calls: 4,799 (68%)
Puts: 2,306 (32%)
Prior (07/30) 9,593
Calls: 4,405 (46%)
Puts: 5,188 (54%)
Current vs Prior -25.94%
Prior 7-Day Total 35,101
Calls: 28,655 (82%)
Puts: 6,446 (18%)
Prior 7-Day Average 5,014
Calls: 4,093 (79%)
Puts: 1,074 (21%)
Current vs Prior 7-Day Avg +41.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.52% | 14.02%
Prior 10.64% | 14.86%
Current vs Prior -1.15% | -5.69%
Prior 7-Day Avg 10.85% | 14.72%
Current vs 7-Day Avg -3.10% | -4.78%
Prior 7-Day Eod 10.64% | 14.86%
Current vs 7-Day Eod -1.15% | -5.69%
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

Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 97% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 96% - 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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 48, top 40)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.451.85$1.6524.2%50.35152
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.852.35$2.1023.8%400.3955
$45.00Aug 210.101.00$0.55163.6%30.10--

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. 1 found (best R:R 5.45, avg 5.45)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$45.00Aug 21$1.55$8.45$1.555.45$53.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.18, avg 0.18)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$45.00Aug 21$1.55$1.55$8.450.18$53.45

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.89% of stock, avg 5.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Aug 21$1.65$0.55$2.20$42.80$62.20
$60.00$55.00Aug 21$1.65$2.10$3.75$51.25$63.75

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $1.00, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$45.001:2Aug 21$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.56%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$1.450.356.0%2.56%8.61%5152

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 $4.50/$4.90) — try a limit near $4.50. Also watch the $60.00 09-18 call last traded $2.28 on 07/20 (now $2.45/$2.70) — try a limit near $2.45; the $55.00 02-19 call last traded $6.95 on 07/10 (now $8.50/$9.40) — try a limit near $8.50. Most tradeable put: the $75.00 11-20 put last traded $22.30 on 07/01 (now $18.30/$19.60) — try a limit near $18.95.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$3.40$4.30$3.85$1.50 07/24$1.00–$5.35$3.40--
$55.00Sep 18$4.70$5.30$5.00$2.00 07/23$2.00–$6.50$4.7075
$55.00Nov 20$6.70$7.30$7.00$3.70 07/22$3.70–$8.20$6.70--
$55.00Jan 15$7.40$8.60$8.00$5.14 07/23$4.55–$9.45$7.40231
$55.00Feb 19$8.50$9.40$8.95$6.95 07/10$5.65–$10.30$8.503
$60.00Aug 21$1.45$1.85$1.65$0.75 07/24$0.48–$2.25$1.45152
$60.00Sep 18$2.45$2.70$2.58$2.28 07/20$1.02–$3.45$2.452.5K
$60.00Nov 20$4.50$4.90$4.70$3.10 07/24$2.30–$5.60$4.501.0K
$60.00Jan 15$4.70$7.40$6.05$3.60 07/23$3.10–$7.30$4.70--
$60.00Feb 19$5.10$8.10$6.60$4.65 07/16$4.25–$7.80$5.10--
$50.00Aug 21$7.00$7.80$7.40$4.60 07/24$2.98–$9.00$7.00--
$50.00Nov 20$8.50$10.70$9.60$7.77 07/01$6.35–$11.60$8.50--
$50.00Jan 15$10.00$12.30$11.15$8.20 07/24$7.05–$12.70$10.00--
$50.00Feb 19$10.70$12.90$11.80$9.10 07/20$7.75–$13.20$10.70--
$65.00Aug 21$0.00$1.15$0.57$0.35 07/24$0.25–$0.90$0.35--
$65.00Sep 18$0.80$1.55$1.18$0.55 07/24$0.57–$1.95$0.8016
$65.00Nov 20$1.55$4.30$2.93$2.04 07/09$1.22–$3.83$2.04--
$65.00Jan 15$2.80$5.40$4.10$2.60 07/14$2.15–$4.80$2.80--
$65.00Feb 19$3.50$6.30$4.90$3.50 07/20$2.58–$5.70$3.50--
$45.00Aug 21$10.80$13.20$12.00$8.29 07/16$6.55–$14.00$10.80--
$45.00Nov 20$12.10$15.40$13.75$8.18 06/18$8.95–$15.30$12.10--
$45.00Jan 15$13.10$15.90$14.50$12.20 07/07$10.00–$16.45$13.10--
$70.00Aug 21$0.00$0.75$0.38$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$1.60739
$70.00Jan 15$1.30$4.20$2.75$2.30 07/07$1.55–$3.50$2.30--
$70.00Feb 19$2.20$4.90$3.55$2.40 07/21$1.75–$4.13$2.40--
$40.00Aug 21$15.80$18.20$17.00$11.60 07/14$10.50–$18.80$15.80--
$40.00Nov 20$15.70$19.70$17.70$14.41 06/09$12.00–$19.70$15.70--
$40.00Jan 15$16.60$20.20$18.40$13.70 06/11$13.30–$20.60$16.60--
$40.00Feb 19$16.80$20.60$18.70$14.75 07/20$13.60–$20.50$16.80--
$75.00Aug 21$0.00$0.65$0.33$0.20 07/09$0.08–$0.38$0.20--
$75.00Nov 20$0.60$2.85$1.73$1.06 07/07$0.60–$1.78$1.06--
$75.00Jan 15$0.65$2.90$1.78$1.20 07/07$1.05–$2.35$1.20--
$35.00Nov 20$20.30$23.70$22.00$15.60 06/23$16.30–$24.30$20.30--
$35.00Jan 15$21.00$24.70$22.85$17.70 06/11$16.95–$24.85$21.00--
$35.00Feb 19$21.10$24.50$22.80$19.50 07/01$17.45–$24.85$21.10--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.10–$1.10$0.30--
$80.00Nov 20$0.60$1.05$0.83$0.57 06/15$0.48–$1.45$0.6082
$80.00Jan 15$0.00$2.95$1.48$0.70 07/20$0.57–$1.85$0.70--
$30.00Jan 15$25.30$29.20$27.25$20.77 06/23$21.10–$29.05$25.30--
$30.00Feb 19$25.60$28.90$27.25$21.07 06/23$21.20–$29.35$25.60--
$85.00Nov 20$0.10$1.90$1.00$0.41 07/01$0.33–$1.00$0.41--
$85.00Jan 15$0.00$2.90$1.45$0.69 07/16$0.35–$1.65$0.69--
$25.00Feb 19$30.30$34.00$32.15$29.50 07/07$25.80–$33.60$30.30--
$90.00Nov 20$0.05$1.00$0.53$0.20 07/06$0.25–$1.23$0.20--
$90.00Jan 15$0.00$2.30$1.15$0.40 07/21$0.28–$1.40$0.40--
$95.00Jan 15$0.00$2.05$1.02$0.45 07/01$0.38–$1.27$0.45--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Aug 21$1.85$2.35$2.10$6.15 07/22$1.38–$6.15$2.1055
$55.00Sep 18$2.75$3.10$2.93$5.20 07/21$2.93–$6.45$2.9322
$55.00Nov 20$4.50$4.90$4.70$6.40 07/17$4.10–$8.00$4.70--
$55.00Jan 15$4.40$7.30$5.85$9.17 07/22$5.05–$8.55$5.85--
$60.00Aug 21$4.30$5.10$4.70$11.97 06/18$3.65–$10.35$4.70--
$60.00Nov 20$6.90$8.10$7.50$10.93 06/10$6.50–$11.35$7.50--
$60.00Jan 15$7.20$10.10$8.65$12.70 06/18$7.35–$12.30$8.65--
$60.00Feb 19$7.70$10.80$9.25$11.42 07/13$8.35–$12.95$9.25--
$50.00Aug 21$0.50$1.30$0.90$2.19 07/24$0.55–$3.23$0.90--
$50.00Sep 18$1.15$1.60$1.38$3.20 07/23$1.35–$3.58$1.38559
$50.00Nov 20$2.40$3.10$2.75$4.10 07/16$2.48–$5.00$2.75--
$50.00Jan 15$2.90$5.30$4.10$5.80 07/23$3.30–$5.80$4.10--
$65.00Aug 21$7.40$10.10$8.75$13.00 07/13$6.95–$14.65$8.75--
$65.00Nov 20$9.50$12.00$10.75$15.60 06/11$9.65–$15.90$10.75--
$65.00Jan 15$10.20$13.30$11.75$12.17 06/02$10.65–$16.10$11.75--
$45.00Aug 21$0.10$1.00$0.55$1.00 07/22$0.22–$1.25$0.55--
$45.00Sep 18$0.00$2.50$1.25$1.87 07/20$0.53–$1.85$1.25--
$45.00Nov 20$0.10$3.30$1.70$2.34 07/16$1.27–$3.25$1.70--
$45.00Jan 15$1.70$2.75$2.23$3.60 07/22$2.05–$3.80$2.23--
$70.00Aug 21$12.40$15.10$13.75$19.50 07/22$11.45–$20.10$13.75--
$70.00Jan 15$14.00$16.80$15.40$17.26 06/05$13.80–$20.65$15.40--
$40.00Aug 21$0.00$0.75$0.38$0.15 07/17$0.10–$0.68$0.15--
$40.00Nov 20$0.00$2.90$1.45$1.60 07/22$0.70–$1.55$1.45--
$40.00Jan 15$0.20$3.00$1.60$2.13 06/26$1.25–$1.88$1.60--
$40.00Feb 19$1.00$2.80$1.90$2.50 07/22$1.45–$2.60$1.90--
$75.00Nov 20$18.30$19.60$18.95$22.30 07/01$17.30–$25.15$18.951.5K
$75.00Aug 21$16.40$20.40$18.40--$18.40–$18.40—$16.4021
$35.00Aug 21$0.00$0.75$0.38$0.30 06/02$0.13–$1.13$0.30--
$35.00Nov 20$0.05$2.20$1.13$1.05 06/26$0.45–$1.27$1.05--
$35.00Jan 15$0.00$2.90$1.45$1.25 06/26$0.78–$1.70$1.25--
$35.00Feb 19$0.05$1.90$0.98$1.10 07/21$0.93–$1.38$0.98--
$80.00Aug 21$22.00$24.80$23.40$29.49 07/22$21.25–$30.10$23.40124
$80.00Nov 20$22.20$25.20$23.70$27.90 06/10$21.65–$30.10$23.705
$80.00Jan 15$21.90$25.80$23.85$27.85 06/10$22.15–$30.15$23.85--
$85.00Aug 21$27.00$29.70$28.35$32.51 07/09$26.35–$35.10$28.35--
$25.00Feb 19$0.00$1.65$0.83$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 114
Total Puts 58
Put/Call Ratio 0.51
Net Difference 56

Prior's Put/Call Breakdown

Total Calls 419
Total Puts 5,080
Put/Call Ratio 12.12
Net Difference -4,661

Prior 7-Day Put/Call Summary

Total Calls 13,326
Total Puts 10,354
Average Put/Call Ratio 0.99
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