Tour v308
TRMB
TRIMBLE INC
$52.71 +0.59%
$52.99 (+0.53%)🌙
as of 07/09 07:08 PM
(7/8 19:08) ◀
|
Thursday, July 9, 2026 (7:08pm)
January 2026
|
▶ (7/10 19:09)
◀ 7/9 19:08 ▶

Option Volume

Detail
ℹ
Current (07/09) 158
Calls: 59 (37%)
Puts: 99 (63%)
Prior (07/08) 71
Calls: 63 (89%)
Puts: 8 (11%)
Current vs Prior +122.54%
Calls: -6.35% (Calls)
Puts: +1137.50% (Puts)
Prior 7-Day Total 2,879
Calls: 2,526 (88%)
Puts: 353 (12%)
Prior 7-Day Average 411
Calls: 360 (88%)
Puts: 50 (12%)
Current vs Prior 7-Day Avg -61.58%
Calls: -83.65%
Puts: +96.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $84.4K
Calls: $20.2K (24%)
Puts: $64.2K (76%)
Prior (07/08) $15.3K
Calls: $13.6K (89%)
Puts: $1.7K (11%)
Current vs Prior +452.29%
Calls: +48.87%
Puts: +3679.45%
Prior 7-Day Total $636.7K
Calls: $490.0K (77%)
Puts: $146.7K (23%)
Prior 7-Day Average $91.0K
Calls: $70.0K (77%)
Puts: $21.0K (23%)
Current vs Prior 7-Day Avg -7.22%
Calls: -71.12%
Puts: +206.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.68
Prior (07/08) 0.13
Current vs Prior +1221.40%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +979.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 2,736
Calls: 1,736 (63%)
Puts: 1,000 (37%)
Prior (07/08) 3,294
Calls: 2,804 (85%)
Puts: 490 (15%)
Current vs Prior -16.94%
Prior 7-Day Total 21,031
Calls: 16,459 (78%)
Puts: 4,572 (22%)
Prior 7-Day Average 3,004
Calls: 2,351 (76%)
Puts: 762 (24%)
Current vs Prior 7-Day Avg -8.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.99% | 13.09%4.99% | 13.09%
Prior 7.73% | 14.37%7.73% | 14.37%
Current vs Prior -35.44% | -8.91%-35.44% | -8.91%
Prior 7-Day Avg 6.95% | 14.31%7.00% | 14.05%
Current vs 7-Day Avg -28.16% | -8.54%-28.76% | -6.84%
Prior 7-Day Eod 7.73% | 14.37%-- | --
Current vs 7-Day Eod -35.44% | -8.91%-- | --
Sentiment BULLISHBULLISH

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 76% of dollar volume in puts ($64.2K) vs calls ($20.2K). Massive premium surge with dollar volume up 452% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bearish P/C ratio of 1.68 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.605.30$4.9514.1%130.65317
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 50, top 14)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.605.30$4.9514.1%130.65317
$55.00Aug 212.002.70$2.3529.8%130.42180
$60.00Aug 210.801.20$1.0040.0%30.2292
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.150.75$0.45133.3%140.20580
$50.00Aug 212.002.30$2.1514.0%30.35--
$45.00Jul 170.000.30$0.15200.0%20.06--
$45.00Aug 210.701.00$0.8535.3%20.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 29.9%, max 48.8%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2175.2%50.6%48.8%4--
$50.00Jul 17Aug 2151.9%46.7%11.0%17580

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 15.67, avg 5.54)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.35$3.65$1.352.70$56.35
$50.00$55.00Aug 21$2.60$2.40$2.600.92$52.60
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Jul 17$0.30$4.70$0.3015.67$49.70
$50.00$45.00Aug 21$1.30$3.70$1.302.85$48.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.08, avg 0.47)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.60$2.60$2.401.08$52.60
$55.00$60.00Aug 21$1.35$1.35$3.650.37$56.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$45.00Aug 21$1.30$1.30$3.700.35$48.70
$50.00$45.00Jul 17$0.30$0.30$4.700.06$49.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.20, cheapest $0.70)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$0.7075.2%50.6%
$50.00Jul 17Aug 21$1.7051.9%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 13.47% of stock, avg 13.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 21$4.95$2.15$7.10$42.90$57.1013.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.51% of stock, avg 6.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Aug 21$1.00$0.85$1.85$43.15$61.85
$60.00$50.00Aug 21$1.00$2.15$3.15$46.85$63.15
$55.00$45.00Aug 21$2.35$0.85$3.20$41.80$58.20
$55.00$50.00Aug 21$2.35$2.15$4.50$45.50$59.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.13, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$2.65$2.351.13$47.35$57.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.00, cheapest $1.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$1.25$3.753.00
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 $0.15, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21$0.25$4.75
$55.00$60.001:2Aug 21$0.35$4.65
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Jul 17$0.15$4.85
$50.00$45.001:2Aug 21$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.79%, avg 2.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.000.424.3%3.79%8.14%13180
$60.00Aug 21$0.800.2213.8%1.52%15.35%392

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. 101 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 $60.00 01-15 call last traded $3.60 on 06/29 (now $4.10/$4.60) — try a limit near $4.10. Also watch the $50.00 08-21 call last traded $5.35 on 07/01 (now $4.60/$5.30) — try a limit near $4.95; the $50.00 01-15 call last traded $9.14 on 07/01 (now $7.60/$9.10) — try a limit near $8.35. Most tradeable put: the $55.00 11-20 put last traded $6.80 on 07/02 (now $6.60/$7.10) — try a limit near $6.80.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.20$0.75$0.48$0.95 07/02$0.43–$1.13$0.48--
$55.00Aug 21$2.00$2.70$2.35$3.00 07/02$1.63–$3.08$2.35180
$55.00Nov 20$5.00$5.50$5.25$5.70 07/02$3.75–$5.85$5.25--
$55.00Jan 15$5.00$6.60$5.80$6.50 07/02$4.55–$6.90$5.80--
$55.00Feb 19$5.80$7.30$6.55$7.10 07/01$5.15–$7.60$6.55--
$50.00Jul 17$1.50$3.70$2.60$3.92 07/01$1.70–$3.85$2.60--
$50.00Aug 21$4.60$5.30$4.95$5.35 07/01$3.35–$5.80$4.95317
$50.00Nov 20$6.50$7.90$7.20$7.77 07/01$5.60–$8.45$7.20--
$50.00Jan 15$7.60$9.10$8.35$9.14 07/01$6.55–$9.85$8.3525
$50.00Feb 19$8.00$9.70$8.85$8.20 06/26$7.25–$10.05$8.20--
$60.00Jul 17$0.00$0.10$0.05$0.12 07/01$0.05–$0.45$0.05--
$60.00Aug 21$0.80$1.20$1.00$1.39 07/02$0.75–$1.48$1.0092
$60.00Nov 20$3.30$3.70$3.50$3.60 07/01$2.38–$3.75$3.50--
$60.00Jan 15$4.10$4.60$4.35$3.60 06/29$3.10–$4.95$4.1040
$60.00Feb 19$3.90$5.70$4.80$5.50 07/01$3.60–$5.55$4.80--
$45.00Jul 17$5.80$8.30$7.05$8.40 07/02$4.85–$8.80$7.05--
$45.00Aug 21$7.40$9.10$8.25$7.30 06/25$6.10–$9.55$7.40--
$45.00Nov 20$9.00$11.20$10.10$8.18 06/18$8.35–$11.50$9.00--
$45.00Jan 15$10.30$12.30$11.30$11.98 07/02$9.25–$12.30$11.30--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.10$0.75$0.43$0.51 07/02$0.23–$0.68$0.43--
$65.00Nov 20$1.65$2.40$2.03$2.34 07/02$1.40–$2.70$2.03126
$65.00Jan 15$2.70$3.40$3.05$2.20 06/18$2.15–$3.50$2.7051
$65.00Feb 19$2.20$4.80$3.50$3.14 06/26$2.60–$4.15$3.14--
$40.00Jul 17$10.70$13.00$11.85$10.65 06/11$9.05–$13.75$10.70--
$40.00Aug 21$12.40$13.60$13.00$14.00 06/08$9.90–$14.15$13.00--
$40.00Nov 20$13.10$15.70$14.40$14.41 06/09$11.65–$15.05$14.40--
$40.00Jan 15$13.40$17.10$15.25$13.70 06/11$12.45–$16.00$13.70--
$40.00Feb 19$14.10$17.30$15.70$13.05 06/23$12.75–$16.65$14.10--
$70.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$0.35$0.03--
$70.00Aug 21$0.10$0.35$0.22$0.20 07/02$0.18–$0.83$0.20--
$70.00Nov 20$0.95$1.65$1.30$1.52 07/02$1.00–$1.53$1.30745
$70.00Jan 15$1.00$2.30$1.65$2.13 07/01$1.27–$2.45$1.65--
$70.00Feb 19$1.05$3.90$2.48$3.00 07/01$1.98–$3.03$2.48--
$35.00Nov 20$16.80$20.00$18.40$15.60 06/23$15.40–$19.65$16.80--
$35.00Jan 15$17.30$20.50$18.90$17.70 06/11$16.20–$20.15$17.70--
$35.00Feb 19$17.70$21.40$19.55$19.50 07/01$16.30–$20.60$19.50--
$75.00Jul 17$0.00$1.35$0.68$0.03 06/08$0.03–$1.08$0.03--
$75.00Aug 21$0.00$0.65$0.33$0.10 06/12$0.08–$0.68$0.10160
$75.00Nov 20$0.40$1.15$0.77$1.01 07/01$0.60–$1.05$0.77--
$75.00Jan 15$0.75$1.80$1.27$1.00 06/22$0.95–$1.80$1.00--
$30.00Jan 15$21.60$25.40$23.50$20.77 06/23$20.55–$24.55$21.60--
$30.00Feb 19$21.90$25.20$23.55$21.07 06/23$20.60–$24.70$21.90--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.15–$1.08$0.30--
$80.00Nov 20$0.10$0.85$0.48$0.57 06/15$0.48–$1.45$0.48--
$80.00Jan 15$0.00$2.95$1.48$0.75 06/17$0.70–$1.50$0.75--
$85.00Jul 17$0.00$1.15$0.57$0.10 06/04$0.57–$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$0.75$0.38$1.30 05/06$0.25–$1.20$0.38--
$95.00Aug 21$0.00$0.95$0.48$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–$1.20$0.38--
$100.00Nov 20$0.00$1.75$0.88$0.55 05/06$0.38–$1.10$0.55--
$100.00Jan 15$0.00$0.75$0.38$0.50 05/26$0.38–$1.15$0.38--
$105.00Nov 20$0.00$0.75$0.38$0.45 05/06$0.38–$1.08$0.38--
$110.00Nov 20$0.00$1.15$0.57$0.35 05/06$0.38–$1.08$0.35--
$115.00Nov 20$0.00$0.75$0.38$0.15 05/13$0.38–$1.08$0.15--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.00$3.30$2.15$2.50 07/02$2.03–$6.50$2.15--
$55.00Aug 21$4.30$4.80$4.55$6.40 06/15$4.25–$7.25$4.55--
$55.00Nov 20$6.60$7.10$6.85$6.80 07/02$6.10–$8.85$6.80407
$55.00Jan 15$7.20$7.90$7.55$7.83 06/09$7.35–$9.75$7.55--
$50.00Jul 17$0.15$0.75$0.45$0.55 07/01$0.38–$2.68$0.45580
$50.00Aug 21$2.00$2.30$2.15$2.15 07/02$1.75–$4.20$2.15--
$50.00Nov 20$4.20$4.50$4.35$4.20 07/02$3.80–$5.85$4.20--
$50.00Jan 15$4.60$6.20$5.40$5.70 06/15$4.75–$6.60$5.40--
$60.00Jul 17$6.10$9.30$7.70$10.10 06/12$6.25–$11.15$7.70--
$60.00Aug 21$7.80$8.60$8.20$11.97 06/18$7.60–$11.50$8.20--
$60.00Nov 20$9.60$11.40$10.50$10.93 06/10$9.35–$12.80$10.50--
$60.00Jan 15$10.10$12.00$11.05$12.70 06/18$10.30–$13.20$11.05--
$60.00Feb 19$10.50$11.50$11.00$11.00 07/01$10.95–$13.65$11.00--
$45.00Jul 17$0.00$0.30$0.15$0.15 07/01$0.08–$1.25$0.15--
$45.00Aug 21$0.70$1.00$0.85$1.35 06/30$0.85–$2.03$0.85--
$45.00Nov 20$2.10$3.50$2.80$2.35 07/02$2.17–$3.65$2.35--
$45.00Jan 15$2.75$4.00$3.38$4.50 06/18$3.00–$4.30$3.38--
$65.00Jul 17$11.10$14.30$12.70$14.20 06/29$11.10–$16.20$12.70--
$65.00Aug 21$12.20$14.50$13.35$14.80 06/15$11.70–$16.15$13.35--
$65.00Nov 20$13.30$15.10$14.20$15.60 06/11$13.25–$17.00$14.20--
$65.00Jan 15$13.80$15.60$14.70$12.17 06/02$13.85–$17.35$13.80--
$40.00Jul 17$0.00$0.75$0.38$0.23 06/24$0.13–$0.68$0.23--
$40.00Aug 21$0.05$0.50$0.28$0.40 07/01$0.28–$1.10$0.28--
$40.00Nov 20$0.95$1.35$1.15$1.20 07/02$0.85–$2.03$1.15--
$40.00Jan 15$1.15$2.25$1.70$2.13 06/26$1.30–$2.58$1.70--
$70.00Aug 21$17.00$19.30$18.15$19.55 06/16$16.70–$21.15$18.15--
$70.00Nov 20$17.60$19.90$18.75$11.78 05/08$17.30–$21.35$17.60--
$70.00Jan 15$18.00$20.40$19.20$17.26 06/05$17.70–$21.50$18.00--
$35.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$1.15$0.57$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.05$1.00$0.53$1.05 06/26$0.50–$1.33$0.53--
$35.00Jan 15$0.75$1.10$0.93$1.25 06/26$0.78–$1.45$0.93--
$75.00Jul 17$21.90$24.30$23.10$15.05 05/08$21.45–$25.90$21.90--
$75.00Aug 21$21.10$24.30$22.70$18.90 05/26$21.60–$26.15$21.10--
$75.00Nov 20$21.90$24.50$23.20$22.30 07/01$21.45–$26.20$22.30--
$30.00Jul 17$0.00$0.25$0.13$0.04 07/01$0.03–$1.08$0.04--
$80.00Nov 20$26.30$29.00$27.65$27.90 06/10$26.35–$31.10$27.65--
$80.00Jan 15$26.90$29.40$28.15$27.85 06/10$26.50–$31.10$27.85--
$80.00Aug 21$26.10$29.30$27.70--$27.70–$27.70—$26.1012
$25.00Feb 19$0.05$0.75$0.40$0.40 06/26$0.40–$1.25$0.40--
$85.00Aug 21$30.30$34.40$32.35--$32.35–$32.35—$30.301

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 59
Total Puts 99
Put/Call Ratio 1.68
Net Difference -40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,526
Total Puts 353
Average Put/Call Ratio 0.16
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