Tour v309
TRMB
TRIMBLE INC
$52.82 +0.21%
(7/9 19:08) ◀
|
Friday, July 10, 2026 (7:09pm)
January 2026
|
▶ (7/13 19:07)
◀ 7/10 19:09 ▶

Option Volume

Detail
ℹ
Current (07/10) 483
Calls: 28 (6%)
Puts: 455 (94%)
Prior (07/09) 158
Calls: 59 (37%)
Puts: 99 (63%)
Current vs Prior +205.70%
Calls: -52.54% (Calls)
Puts: +359.60% (Puts)
Prior 7-Day Total 2,757
Calls: 2,372 (86%)
Puts: 385 (14%)
Prior 7-Day Average 393
Calls: 338 (86%)
Puts: 55 (14%)
Current vs Prior 7-Day Avg +22.63%
Calls: -91.74%
Puts: +727.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $991.3K
Calls: $5.6K (1%)
Puts: $985.7K (99%)
Prior (07/09) $84.4K
Calls: $20.2K (24%)
Puts: $64.2K (76%)
Current vs Prior +1074.58%
Calls: -72.24%
Puts: +1435.94%
Prior 7-Day Total $620.1K
Calls: $436.0K (70%)
Puts: $184.1K (30%)
Prior 7-Day Average $88.6K
Calls: $62.3K (70%)
Puts: $26.3K (30%)
Current vs Prior 7-Day Avg +1019.03%
Calls: -90.99%
Puts: +3648.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 16.25
Prior (07/09) 1.68
Current vs Prior +868.43%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg +4539.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,135
Calls: 1,973 (92%)
Puts: 162 (8%)
Prior (07/09) 2,736
Calls: 1,736 (63%)
Puts: 1,000 (37%)
Current vs Prior -21.97%
Prior 7-Day Total 21,795
Calls: 16,563 (76%)
Puts: 5,232 (24%)
Prior 7-Day Average 3,113
Calls: 2,366 (73%)
Puts: 872 (27%)
Current vs Prior 7-Day Avg -31.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.23% | 11.64%5.23% | 11.64%
Prior 4.99% | 13.09%4.99% | 13.09%
Current vs Prior +4.72% | -11.06%+4.72% | -11.06%
Prior 7-Day Avg 6.62% | 14.02%6.50% | 13.81%
Current vs 7-Day Avg -21.10% | -16.93%-19.61% | -15.70%
Prior 7-Day Eod 4.99% | 13.09%-- | --
Current vs 7-Day Eod +4.72% | -11.06%-- | --
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 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 99% of dollar volume in puts ($985.7K) vs calls ($5.6K). Massive premium surge with dollar volume up 1075% vs prior. Dollar volume significantly above 7-day average (1019% higher). Unusually high activity with volume up 206% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.81, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.953.50$3.2317.0%60.81137
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 25, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.150.70$0.43127.9%130.26718
$50.00Jul 172.953.50$3.2317.0%60.81137
$60.00Aug 210.851.15$1.0030.0%20.2395
$55.00Aug 211.652.80$2.2251.8%10.43--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.500.85$0.6851.5%20.14162
$50.00Aug 211.552.30$1.9239.1%10.33--

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 3.10, avg 2.31)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.22$3.78$1.223.10$56.22
$50.00$55.00Jul 17$2.80$2.20$2.800.79$52.80
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$1.24$3.76$1.243.03$48.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.27, avg 0.64)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Jul 17$2.80$2.80$2.201.27$52.80
$55.00$60.00Aug 21$1.22$1.22$3.780.32$56.22
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$45.00Aug 21$1.24$1.24$3.760.33$48.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.79, cheapest $1.79)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.7938.5%42.4%
PUTS (0)
No puts found

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. 4 found (cheapest 3.18% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Aug 21$1.00$0.68$1.68$43.32$61.68
$55.00$45.00Aug 21$2.22$0.68$2.90$42.10$57.90
$60.00$50.00Aug 21$1.00$1.92$2.92$47.08$62.92
$55.00$50.00Aug 21$2.22$1.92$4.14$45.86$59.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.97, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Aug 21$2.46$2.540.97$47.54$57.46

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. 3 found (best net $0.22, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.22$4.78
$50.00$55.001:2Jul 17$2.37$2.63
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21$0.56$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.12%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.650.434.1%3.12%7.25%1--
$60.00Aug 21$0.850.2313.6%1.61%15.20%295
$55.00Jul 17$0.150.264.1%0.28%4.41%13718

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 02-19 call last traded $7.10 on 07/01 (now $6.30/$7.40) — try a limit near $6.85. Also watch the $50.00 07-17 call last traded $3.92 on 07/01 (now $2.95/$3.50) — try a limit near $3.23; the $60.00 11-20 call last traded $3.60 on 07/01 (now $3.10/$3.70) — try a limit near $3.40. Most tradeable put: the $45.00 08-21 put last traded $1.35 on 06/30 (now $0.50/$0.85) — try a limit near $0.68.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.15$0.70$0.43$0.95 07/02$0.43–$1.00$0.43718
$55.00Aug 21$1.65$2.80$2.22$3.00 07/02$1.63–$3.08$2.22--
$55.00Nov 20$4.90$5.60$5.25$5.70 07/02$3.75–$5.85$5.25--
$55.00Jan 15$5.70$6.80$6.25$6.50 07/02$4.55–$6.90$6.25--
$55.00Feb 19$6.30$7.40$6.85$7.10 07/01$5.15–$7.60$6.853
$50.00Jul 17$2.95$3.50$3.23$3.92 07/01$1.70–$3.85$3.23137
$50.00Aug 21$4.80$5.40$5.10$5.35 07/01$3.35–$5.80$5.10--
$50.00Nov 20$6.40$9.10$7.75$7.77 07/01$5.60–$8.45$7.75--
$50.00Jan 15$7.80$10.00$8.90$9.14 07/01$6.55–$9.85$8.90--
$50.00Feb 19$8.30$10.80$9.55$8.20 06/26$7.25–$10.05$8.30--
$60.00Jul 17$0.00$0.20$0.10$0.12 07/01$0.05–$0.33$0.10--
$60.00Aug 21$0.85$1.15$1.00$1.39 07/02$0.75–$1.48$1.0095
$60.00Nov 20$3.10$3.70$3.40$3.60 07/01$2.38–$3.75$3.40948
$60.00Jan 15$3.90$5.80$4.85$3.60 06/29$3.10–$4.95$3.90--
$60.00Feb 19$4.00$7.00$5.50$5.50 07/01$3.60–$5.55$5.50--
$45.00Jul 17$7.20$8.30$7.75$8.40 07/02$4.85–$8.80$7.75--
$45.00Aug 21$7.80$10.20$9.00$7.30 06/25$6.10–$9.55$7.80--
$45.00Nov 20$8.80$12.30$10.55$8.18 06/18$8.35–$11.50$8.80--
$45.00Jan 15$10.40$13.30$11.85$11.98 07/02$9.25–$12.30$11.85--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.10$0.85$0.48$0.51 07/02$0.23–$0.68$0.48--
$65.00Nov 20$1.30$3.20$2.25$2.34 07/02$1.40–$2.70$2.25--
$65.00Jan 15$1.90$3.90$2.90$2.20 06/18$2.15–$3.50$2.20--
$65.00Feb 19$2.25$5.20$3.73$3.14 06/26$2.60–$4.15$3.14--
$40.00Jul 17$10.90$14.30$12.60$10.65 06/11$9.05–$13.75$10.90--
$40.00Aug 21$12.50$13.80$13.15$14.00 06/08$9.90–$14.15$13.15--
$40.00Nov 20$13.30$16.60$14.95$14.41 06/09$11.65–$15.05$14.41--
$40.00Jan 15$13.40$16.50$14.95$13.70 06/11$12.45–$16.00$13.70--
$40.00Feb 19$14.40$17.80$16.10$13.05 06/23$12.75–$16.65$14.40--
$70.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$0.35$0.03--
$70.00Aug 21$0.10$0.30$0.20$0.20 07/02$0.18–$0.83$0.2072
$70.00Nov 20$1.10$1.80$1.45$1.52 07/02$1.00–$1.53$1.45--
$70.00Jan 15$1.00$3.30$2.15$2.13 07/01$1.27–$2.45$2.13--
$70.00Feb 19$1.70$3.50$2.60$3.00 07/01$1.98–$3.03$2.60--
$35.00Nov 20$17.50$20.50$19.00$15.60 06/23$15.40–$19.65$17.50--
$35.00Jan 15$18.30$21.20$19.75$17.70 06/11$16.20–$20.15$18.30--
$35.00Feb 19$18.00$21.70$19.85$19.50 07/01$16.30–$20.60$19.50--
$75.00Jul 17$0.00$2.15$1.08$0.03 06/08$0.03–$1.08$0.03--
$75.00Aug 21$0.00$0.65$0.33$0.10 06/12$0.08–$0.68$0.10--
$75.00Nov 20$0.00$1.90$0.95$1.01 07/01$0.60–$1.05$0.95--
$75.00Jan 15$0.25$3.20$1.73$1.00 06/22$0.95–$1.80$1.00--
$30.00Jan 15$22.00$25.80$23.90$20.77 06/23$20.55–$24.55$22.00--
$30.00Feb 19$22.00$26.00$24.00$21.07 06/23$20.60–$24.70$22.00--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.15–$1.08$0.30--
$80.00Nov 20$0.00$1.30$0.65$0.57 06/15$0.48–$1.45$0.57--
$80.00Jan 15$0.00$1.90$0.95$0.75 06/17$0.70–$1.50$0.75--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/04$0.57–$1.08$0.10--
$85.00Aug 21$0.00$0.75$0.38$0.55 05/06$0.38–$1.08$0.38--
$85.00Nov 20$0.10$0.60$0.35$0.41 07/01$0.35–$1.40$0.35--
$85.00Jan 15$0.45$1.55$1.00$0.60 06/23$0.48–$1.63$0.60--
$90.00Aug 21$0.00$0.95$0.48$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$1.95$0.98$0.17 05/20$0.38–$1.08$0.17--
$95.00Nov 20$0.00$0.95$0.48$0.30 05/13$0.38–$1.13$0.30--
$95.00Jan 15$0.00$0.90$0.45$0.45 07/01$0.38–$1.20$0.45--
$100.00Nov 20$0.00$0.75$0.38$0.55 05/06$0.38–$1.10$0.38--
$100.00Jan 15$0.00$0.90$0.45$0.50 05/26$0.38–$1.15$0.45--
$105.00Nov 20$0.00$1.15$0.57$0.45 05/06$0.38–$1.08$0.45--
$110.00Nov 20$0.00$1.15$0.57$0.35 05/06$0.38–$1.08$0.35--
$115.00Nov 20$0.00$1.15$0.57$0.15 05/13$0.38–$1.08$0.15--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.45$3.20$2.33$2.50 07/02$2.03–$6.50$2.33--
$55.00Aug 21$2.95$4.90$3.93$6.40 06/15$3.93–$7.25$3.93--
$55.00Nov 20$6.40$6.80$6.60$6.80 07/02$6.10–$8.85$6.60--
$55.00Jan 15$6.40$8.30$7.35$7.83 06/09$7.35–$9.75$7.35--
$50.00Jul 17$0.25$0.60$0.43$0.55 07/01$0.38–$2.68$0.43--
$50.00Aug 21$1.55$2.30$1.92$2.15 07/02$1.75–$4.20$1.92--
$50.00Nov 20$3.50$4.50$4.00$4.20 07/02$3.80–$5.85$4.00--
$50.00Jan 15$3.50$5.40$4.45$5.70 06/15$4.45–$6.60$4.45--
$60.00Jul 17$5.50$7.80$6.65$10.10 06/12$6.25–$11.15$6.65--
$60.00Aug 21$7.50$8.30$7.90$11.97 06/18$7.60–$11.50$7.90--
$60.00Nov 20$9.20$10.20$9.70$10.93 06/10$9.35–$12.80$9.70--
$60.00Jan 15$9.40$11.10$10.25$12.70 06/18$10.25–$13.20$10.25--
$60.00Feb 19$9.40$12.40$10.90$11.00 07/01$10.90–$13.65$10.90--
$45.00Jul 17$0.00$0.30$0.15$0.15 07/01$0.08–$1.25$0.15--
$45.00Aug 21$0.50$0.85$0.68$1.35 06/30$0.68–$2.03$0.68162
$45.00Nov 20$0.45$3.90$2.17$2.35 07/02$2.17–$3.65$2.17--
$45.00Jan 15$1.60$4.70$3.15$4.50 06/18$3.00–$4.30$3.15--
$65.00Jul 17$10.00$14.10$12.05$14.20 06/29$11.10–$16.20$12.05--
$65.00Aug 21$11.00$13.90$12.45$14.80 06/15$11.70–$16.15$12.45--
$65.00Nov 20$12.30$14.40$13.35$15.60 06/11$13.25–$17.00$13.35--
$65.00Jan 15$12.80$14.90$13.85$12.17 06/02$13.85–$17.35$12.80--
$40.00Jul 17$0.00$1.20$0.60$0.23 06/24$0.13–$0.68$0.23--
$40.00Aug 21$0.00$0.70$0.35$0.40 07/01$0.28–$1.10$0.35--
$40.00Nov 20$0.25$2.00$1.13$1.20 07/02$0.85–$2.03$1.13--
$40.00Jan 15$0.40$3.00$1.70$2.13 06/26$1.30–$2.58$1.70--
$70.00Aug 21$15.70$17.90$16.80$19.55 06/16$16.70–$21.15$16.80--
$70.00Nov 20$15.90$19.80$17.85$11.78 05/08$17.30–$21.35$15.90--
$70.00Jan 15$16.90$19.80$18.35$17.26 06/05$17.70–$21.50$17.26--
$35.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$1.60$0.80$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$0.65$1.10$0.88$1.25 06/26$0.78–$1.45$0.88--
$75.00Jul 17$20.00$23.40$21.70$15.05 05/08$21.45–$25.90$20.00--
$75.00Aug 21$20.00$24.10$22.05$18.90 05/26$21.60–$26.15$20.00--
$75.00Nov 20$20.60$23.30$21.95$22.30 07/01$21.45–$26.20$21.95--
$30.00Jul 17$0.00$1.25$0.63$0.04 07/01$0.03–$1.08$0.04--
$80.00Nov 20$25.50$28.40$26.95$27.90 06/10$26.35–$31.10$26.95--
$80.00Jan 15$25.60$28.20$26.90$27.85 06/10$26.50–$31.10$26.90--
$25.00Feb 19$0.00$2.30$1.15$0.40 06/26$0.40–$1.25$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 28
Total Puts 455
Put/Call Ratio 16.25
Net Difference -427

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,372
Total Puts 385
Average Put/Call Ratio 0.35
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