Tour v303
TRMB
TRIMBLE INC
$52.40 -2.48%
$52.50 (+0.19%)🌙
as of 07/08 07:08 PM
(7/7 19:07) ◀
|
Wednesday, July 8, 2026 (7:08pm)
January 2026
|
▶ (7/9 19:08)
◀ 7/8 19:08 ▶

Option Volume

Detail
ℹ
Current (07/08) 71
Calls: 63 (89%)
Puts: 8 (11%)
Prior (07/07) 633
Calls: 628 (99%)
Puts: 5 (1%)
Current vs Prior -88.78%
Calls: -89.97% (Calls)
Puts: +60.00% (Puts)
Prior 7-Day Total 2,991
Calls: 2,607 (87%)
Puts: 384 (13%)
Prior 7-Day Average 427
Calls: 372 (87%)
Puts: 54 (13%)
Current vs Prior 7-Day Avg -83.38%
Calls: -83.08%
Puts: -85.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $15.3K
Calls: $13.6K (89%)
Puts: $1.7K (11%)
Prior (07/07) $44.5K
Calls: $43.8K (99%)
Puts: $613 (1%)
Current vs Prior -65.63%
Calls: -69.02%
Puts: +177.00%
Prior 7-Day Total $667.5K
Calls: $508.5K (76%)
Puts: $159.0K (24%)
Prior 7-Day Average $95.4K
Calls: $72.6K (76%)
Puts: $22.7K (24%)
Current vs Prior 7-Day Avg -83.97%
Calls: -81.30%
Puts: -92.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.13
Prior (07/07) 0.01
Current vs Prior +1494.92%
Prior 7-Day Average 0.18
Current vs Prior 7-Day Avg -27.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,294
Calls: 2,804 (85%)
Puts: 490 (15%)
Prior (07/07) 3,656
Calls: 3,013 (82%)
Puts: 643 (18%)
Current vs Prior -9.90%
Prior 7-Day Total 19,489
Calls: 15,407 (79%)
Puts: 4,082 (21%)
Prior 7-Day Average 2,784
Calls: 2,201 (73%)
Puts: 816 (27%)
Current vs Prior 7-Day Avg +18.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.73% | 14.37%7.73% | 14.37%
Prior 5.60% | 13.64%5.60% | 13.64%
Current vs Prior +37.97% | +5.34%+37.97% | +5.34%
Prior 7-Day Avg 6.91% | 14.30%6.64% | 13.89%
Current vs 7-Day Avg +11.91% | +0.47%+16.38% | +3.44%
Prior 7-Day Eod 5.60% | 13.64%-- | --
Current vs 7-Day Eod +37.97% | +5.34%-- | --
Sentiment BEARISHBEARISH

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 21.97% | 15.58%
Calls: 22.36% | 12.80%
Puts: 21.58% | 18.36%
Current vs 7-Day Avg +2.48% | +0.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($13.6K) vs puts ($1.7K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 89% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (63 calls vs 8 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 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.805.30$5.059.9%30.64--
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 0.71, highest 0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.805.30$5.059.9%30.64--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 172.603.40$3.0026.7%30.78490

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 50, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.300.60$0.4566.7%130.11313
$55.00Jul 170.300.80$0.5590.9%100.28724
$60.00Aug 210.802.10$1.4589.7%90.2785
$55.00Aug 212.352.75$2.5515.7%70.42--
$50.00Aug 214.805.30$5.059.9%30.64--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 172.603.40$3.0026.7%30.78490
$50.00Jul 170.400.80$0.6066.7%20.24--
$50.00Aug 211.753.20$2.4858.5%10.36--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.1%, max 2.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2150.9%49.9%2.1%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 10.11, avg 3.95)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Jul 17$0.45$4.55$0.4510.11$55.45
$60.00$65.00Aug 21$1.00$4.00$1.004.00$61.00
$55.00$60.00Aug 21$1.10$3.90$1.103.55$56.10
$50.00$55.00Aug 21$2.50$2.50$2.501.00$52.50
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Jul 17$2.40$2.60$2.401.08$52.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.00, avg 0.51)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.50$2.50$2.501.00$52.50
$55.00$60.00Aug 21$1.10$1.10$3.900.28$56.10
$60.00$65.00Aug 21$1.00$1.00$4.000.25$61.00
$55.00$60.00Jul 17$0.45$0.45$4.550.10$55.45
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Jul 17$2.40$2.40$2.600.92$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.74, cheapest $1.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.3550.7%54.4%
$55.00Jul 17Aug 21$2.0041.0%50.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$1.8850.9%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.77% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$0.55$3.00$3.55$51.45$58.556.77%
$50.00Aug 21$5.05$2.48$7.53$42.47$57.5314.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.34% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Jul 17$0.10$0.60$0.70$49.30$60.70
$55.00$50.00Jul 17$0.55$0.60$1.15$48.85$56.15
$65.00$50.00Aug 21$0.45$2.48$2.93$47.07$67.93
$60.00$50.00Aug 21$1.45$2.48$3.93$46.07$63.93
$55.00$50.00Aug 21$2.55$2.48$5.03$44.97$60.03

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 49.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.10$4.9049.00
$50.00$55.00$60.00Aug 21$1.40$3.602.57
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. 5 found (best net $-0.05, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.05$4.95
$55.00$60.001:2Aug 21-$0.35$4.65
$55.00$60.001:2Jul 17$0.35$4.65
$60.00$65.001:2Aug 21$0.55$4.45
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Jul 17$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.48%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.350.425.0%4.48%9.45%7--
$60.00Aug 21$0.800.2714.5%1.53%16.03%985
$55.00Jul 17$0.300.285.0%0.57%5.53%10724
$65.00Aug 21$0.300.1124.1%0.57%24.62%13313

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. 99 contracts (avg 512 vol/day, 99 traded recently)

TRMB averages only 512 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 $55.00 11-20 call last traded $5.70 on 07/02 (now $4.80/$5.40) — try a limit near $5.10. Also watch the $65.00 08-21 call last traded $0.51 on 07/02 (now $0.30/$0.60) — try a limit near $0.45; the $60.00 08-21 call last traded $1.39 on 07/02 (now $0.80/$2.10) — try a limit near $1.39. Most tradeable put: the $55.00 07-17 put last traded $2.50 on 07/02 (now $2.60/$3.40) — try a limit near $2.60.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$2.80$4.10$3.45$3.92 07/01$1.70–$4.60$3.45--
$50.00Aug 21$4.80$5.30$5.05$5.35 07/01$3.35–$6.10$5.05--
$50.00Nov 20$7.10$8.20$7.65$7.77 07/01$5.60–$8.45$7.65--
$50.00Jan 15$8.20$9.00$8.60$9.14 07/01$6.55–$9.85$8.60--
$50.00Feb 19$8.40$10.40$9.40$8.20 06/26$7.25–$10.05$8.40--
$55.00Jul 17$0.30$0.80$0.55$0.95 07/02$0.43–$1.88$0.55724
$55.00Aug 21$2.35$2.75$2.55$3.00 07/02$1.63–$3.40$2.55--
$55.00Nov 20$4.80$5.40$5.10$5.70 07/02$3.75–$5.85$5.10427
$55.00Jan 15$5.60$7.10$6.35$6.50 07/02$4.55–$6.90$6.35--
$55.00Feb 19$6.30$7.20$6.75$7.10 07/01$5.15–$7.60$6.75--
$45.00Jul 17$6.60$8.60$7.60$8.40 07/02$4.85–$8.80$7.60--
$45.00Aug 21$7.90$9.60$8.75$7.30 06/25$6.10–$9.55$7.90--
$45.00Nov 20$9.60$11.60$10.60$8.18 06/18$8.35–$11.50$9.60--
$45.00Jan 15$10.80$13.00$11.90$11.98 07/02$9.25–$12.40$11.90--
$60.00Jul 17$0.00$0.20$0.10$0.12 07/01$0.08–$0.55$0.101.1K
$60.00Aug 21$0.80$2.10$1.45$1.39 07/02$0.75–$1.67$1.3985
$60.00Nov 20$2.90$3.60$3.25$3.60 07/01$2.38–$3.95$3.25--
$60.00Jan 15$3.30$5.10$4.20$3.60 06/29$3.10–$4.95$3.60--
$60.00Feb 19$4.60$6.50$5.55$5.50 07/01$3.60–$5.55$5.50--
$40.00Jul 17$11.20$13.90$12.55$10.65 06/11$9.05–$13.75$11.20--
$40.00Aug 21$11.90$13.60$12.75$14.00 06/08$9.90–$14.15$12.75--
$40.00Nov 20$13.10$15.70$14.40$14.41 06/09$11.65–$15.15$14.40--
$40.00Jan 15$13.10$16.50$14.80$13.70 06/11$12.45–$16.00$13.70--
$40.00Feb 19$14.30$16.40$15.35$13.05 06/23$12.75–$16.65$14.30--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.30$0.60$0.45$0.51 07/02$0.23–$0.80$0.45313
$65.00Nov 20$1.40$2.90$2.15$2.34 07/02$1.40–$2.70$2.15--
$65.00Jan 15$2.40$3.60$3.00$2.20 06/18$2.15–$3.50$2.40--
$65.00Feb 19$3.10$5.00$4.05$3.14 06/26$2.60–$4.15$3.14--
$35.00Nov 20$17.80$20.10$18.95$15.60 06/23$15.40–$19.65$17.80--
$35.00Jan 15$17.10$21.20$19.15$17.70 06/11$16.20–$20.20$17.70--
$35.00Feb 19$17.60$20.90$19.25$19.50 07/01$16.30–$20.60$19.25--
$70.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$0.35$0.03--
$70.00Aug 21$0.00$0.45$0.23$0.20 07/02$0.18–$0.83$0.20--
$70.00Nov 20$1.00$1.75$1.38$1.52 07/02$1.00–$1.78$1.38--
$70.00Jan 15$0.80$2.55$1.67$2.13 07/01$1.27–$2.50$1.67--
$70.00Feb 19$1.40$3.40$2.40$3.00 07/01$1.98–$3.03$2.40--
$30.00Jan 15$22.50$25.00$23.75$20.77 06/23$20.55–$24.55$22.50--
$30.00Feb 19$22.30$25.20$23.75$21.07 06/23$20.60–$24.70$22.30--
$75.00Jul 17$0.00$2.15$1.08$0.03 06/08$0.03–$1.08$0.03--
$75.00Aug 21$0.00$0.15$0.08$0.10 06/12$0.08–$1.18$0.08159
$75.00Nov 20$0.35$1.30$0.83$1.01 07/01$0.60–$1.08$0.83--
$75.00Jan 15$0.70$2.05$1.38$1.00 06/22$0.95–$1.80$1.00--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.15–$1.10$0.30--
$80.00Nov 20$0.00$0.95$0.48$0.57 06/15$0.48–$1.45$0.48--
$80.00Jan 15$0.00$1.55$0.78$0.75 06/17$0.70–$1.50$0.75--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/04$0.68–$1.08$0.10--
$85.00Aug 21$0.00$0.95$0.48$0.55 05/06$0.38–$1.08$0.48--
$85.00Nov 20$0.10$0.75$0.43$0.41 07/01$0.38–$1.40$0.41--
$85.00Jan 15$0.45$1.10$0.78$0.60 06/23$0.48–$1.63$0.60--
$90.00Aug 21$0.00$0.75$0.38$0.30 05/06$0.38–$1.08$0.30--
$90.00Nov 20$0.00$0.95$0.48$1.30 05/06$0.25–$1.20$0.48--
$95.00Aug 21$0.00$1.55$0.78$0.17 05/20$0.38–$1.08$0.17--
$95.00Nov 20$0.00$0.75$0.38$0.30 05/13$0.38–$1.13$0.30--
$95.00Jan 15$0.00$0.75$0.38$0.45 07/01$0.38–$1.23$0.38--
$100.00Nov 20$0.00$0.95$0.48$0.55 05/06$0.38–$1.10$0.48--
$100.00Jan 15$0.00$1.20$0.60$0.50 05/26$0.38–$1.18$0.50--
$105.00Nov 20$0.00$2.15$1.08$0.45 05/06$0.38–$1.13$0.45--
$110.00Nov 20$0.00$0.75$0.38$0.35 05/06$0.38–$1.08$0.35--
$115.00Nov 20$0.00$2.15$1.08$0.15 05/13$0.38–$1.08$0.15--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.40$0.80$0.60$0.55 07/01$0.38–$2.68$0.55--
$50.00Aug 21$1.75$3.20$2.48$2.15 07/02$1.75–$4.20$2.15--
$50.00Nov 20$3.80$4.60$4.20$4.20 07/02$3.80–$5.85$4.20--
$50.00Jan 15$3.90$6.50$5.20$5.70 06/15$4.75–$6.60$5.20--
$55.00Jul 17$2.60$3.40$3.00$2.50 07/02$2.03–$6.50$2.60490
$55.00Aug 21$4.50$5.00$4.75$6.40 06/15$4.25–$7.25$4.75--
$55.00Nov 20$6.30$7.20$6.75$6.80 07/02$6.10–$8.85$6.75--
$55.00Jan 15$6.70$8.40$7.55$7.83 06/09$7.35–$9.75$7.55--
$45.00Jul 17$0.00$0.30$0.15$0.15 07/01$0.08–$1.25$0.15--
$45.00Aug 21$0.50$1.25$0.88$1.35 06/30$0.88–$2.03$0.88--
$45.00Nov 20$2.00$3.20$2.60$2.35 07/02$2.17–$3.65$2.35--
$45.00Jan 15$2.45$4.50$3.48$4.50 06/18$3.00–$4.30$3.48--
$60.00Jul 17$6.50$8.40$7.45$10.10 06/12$6.25–$11.15$7.45--
$60.00Aug 21$8.00$8.60$8.30$11.97 06/18$7.60–$11.50$8.30--
$60.00Nov 20$9.00$11.10$10.05$10.93 06/10$9.35–$12.80$10.05--
$60.00Jan 15$9.90$11.40$10.65$12.70 06/18$10.30–$13.20$10.65--
$60.00Feb 19$10.00$11.90$10.95$11.00 07/01$10.95–$13.65$10.95--
$40.00Jul 17$0.00$1.00$0.50$0.23 06/24$0.13–$0.68$0.23--
$40.00Aug 21$0.00$0.75$0.38$0.40 07/01$0.38–$1.10$0.38--
$40.00Nov 20$0.75$2.00$1.38$1.20 07/02$0.85–$2.03$1.20--
$40.00Jan 15$1.20$2.40$1.80$2.13 06/26$1.30–$2.58$1.80--
$65.00Jul 17$11.30$13.80$12.55$14.20 06/29$11.10–$16.20$12.55--
$65.00Aug 21$12.10$13.50$12.80$14.80 06/15$11.70–$16.15$12.80--
$65.00Nov 20$12.50$14.70$13.60$15.60 06/11$13.25–$17.00$13.60--
$65.00Jan 15$13.10$15.30$14.20$12.17 06/02$13.85–$17.35$13.10--
$35.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$0.75$0.38$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.40$1.00$0.70$1.05 06/26$0.50–$1.33$0.70--
$35.00Jan 15$0.75$1.10$0.93$1.25 06/26$0.78–$1.45$0.93--
$70.00Aug 21$16.10$18.30$17.20$19.55 06/16$16.70–$21.15$17.20--
$70.00Nov 20$16.80$18.90$17.85$11.78 05/08$17.30–$21.35$16.80--
$70.00Jan 15$17.20$19.50$18.35$17.26 06/05$17.70–$21.50$17.26--
$30.00Jul 17$0.00$0.20$0.10$0.04 07/01$0.03–$1.08$0.04--
$75.00Jul 17$21.00$23.60$22.30$15.05 05/08$21.45–$25.90$21.00--
$75.00Aug 21$20.50$23.80$22.15$18.90 05/26$21.60–$26.15$20.50--
$75.00Nov 20$21.00$23.60$22.30$22.30 07/01$21.45–$26.20$22.30--
$25.00Feb 19$0.00$0.95$0.48$0.40 06/26$0.40–$1.25$0.40--
$80.00Nov 20$25.90$29.40$27.65$27.90 06/10$26.35–$31.10$27.65--
$80.00Jan 15$26.00$29.40$27.70$27.85 06/10$26.50–$31.10$27.70--

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 63
Total Puts 8
Put/Call Ratio 0.13
Net Difference 55

Prior's Put/Call Breakdown

Total Calls 628
Total Puts 5
Put/Call Ratio 0.01
Net Difference 623

Prior 7-Day Put/Call Summary

Total Calls 2,607
Total Puts 384
Average Put/Call Ratio 0.18
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