Tour v325
TRMB
TRIMBLE INC
$52.29 -1.00%
(7/10 19:09) ◀
|
Monday, July 13, 2026 (7:07pm)
January 2026
|
▶ (7/14 19:32)
◀ 7/13 19:07 ▶

Option Volume

Detail
ℹ
Current (07/13) 160
Calls: 139 (87%)
Puts: 21 (13%)
Prior (07/10) 483
Calls: 28 (6%)
Puts: 455 (94%)
Current vs Prior -66.87%
Calls: +396.43% (Calls)
Puts: -95.38% (Puts)
Prior 7-Day Total 2,804
Calls: 1,970 (70%)
Puts: 834 (30%)
Prior 7-Day Average 400
Calls: 281 (70%)
Puts: 119 (30%)
Current vs Prior 7-Day Avg -60.06%
Calls: -50.61%
Puts: -82.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $74.5K
Calls: $55.6K (75%)
Puts: $18.9K (25%)
Prior (07/10) $991.3K
Calls: $5.6K (1%)
Puts: $985.7K (99%)
Current vs Prior -92.48%
Calls: +889.81%
Puts: -98.08%
Prior 7-Day Total $1.53M
Calls: $361.2K (24%)
Puts: $1.17M (76%)
Prior 7-Day Average $218.6K
Calls: $51.6K (24%)
Puts: $167.0K (76%)
Current vs Prior 7-Day Avg -65.92%
Calls: +7.68%
Puts: -88.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.15
Prior (07/10) 16.25
Current vs Prior -99.07%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -85.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,648
Calls: 1,669 (63%)
Puts: 979 (37%)
Prior (07/10) 2,135
Calls: 1,973 (92%)
Puts: 162 (8%)
Current vs Prior +24.03%
Prior 7-Day Total 21,611
Calls: 16,217 (75%)
Puts: 5,394 (25%)
Prior 7-Day Average 3,087
Calls: 2,316 (75%)
Puts: 770 (25%)
Current vs Prior 7-Day Avg -14.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.57% | 12.43%5.57% | 12.43%
Prior 5.23% | 11.64%5.23% | 11.64%
Current vs Prior +6.50% | +6.76%+6.50% | +6.76%
Prior 7-Day Avg 6.31% | 13.68%6.25% | 13.38%
Current vs 7-Day Avg -11.86% | -9.16%-10.89% | -7.08%
Prior 7-Day Eod 5.23% | 11.64%5.23% | 11.64%
Current vs 7-Day Eod +6.50% | +6.76%+6.50% | +6.76%
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

Moderately bullish flow with 75% call dollar volume ($55.6K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 67% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (139 calls vs 21 puts).

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.0%, best 7.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.4013.30$12.857.0%10.87--

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. 4 found (avg delta 0.82, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 1710.9014.20$12.5526.3%10.9116
$50.00Aug 214.104.90$4.5017.8%20.65--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.4013.30$12.857.0%10.87--
$55.00Jul 171.753.20$2.4858.5%10.83488

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 20, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.601.10$0.8558.8%60.2095
$55.00Jul 170.050.45$0.25160.0%30.17--
$50.00Aug 214.104.90$4.5017.8%20.65--
$55.00Aug 211.152.45$1.8072.2%20.38168
$40.00Jul 1710.9014.20$12.5526.3%10.9116
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.602.40$2.0040.0%40.35--
$55.00Jul 171.753.20$2.4858.5%10.83488
$65.00Aug 2112.4013.30$12.857.0%10.87--

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 24.1%, max 24.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2152.5%42.3%24.1%5168
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 4.26, avg 2.55)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$0.95$4.05$0.954.26$55.95
$50.00$55.00Aug 21$2.70$2.30$2.700.85$52.70
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 4.56, avg 2.14)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$55.00Jul 17$12.30$12.30$2.704.56$52.30
$50.00$55.00Aug 21$2.70$2.70$2.301.17$52.70
$55.00$60.00Aug 21$0.95$0.95$4.050.23$55.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$50.00Aug 21$10.85$10.85$4.152.61$54.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.55, cheapest $1.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.5552.5%42.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.22% of stock, avg 8.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$0.25$2.48$2.73$52.27$57.735.22%
$50.00Aug 21$4.50$2.00$6.50$43.50$56.5012.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 5.45% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Aug 21$0.85$2.00$2.85$47.15$62.85
$55.00$50.00Aug 21$1.80$2.00$3.80$46.20$58.80

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. 1 found (best R:R 1.86, cheapest $1.75)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$1.75$3.251.86
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 $8.85, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21$0.10$4.90
$50.00$55.001:2Aug 21$0.90$4.10
$40.00$55.001:2Jul 17$12.05$2.95
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$65.00$50.001:2Aug 21$8.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.20%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.150.385.2%2.20%7.38%2168
$60.00Aug 21$0.600.2014.7%1.15%15.89%695

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. 97 contracts (avg 488 vol/day, 97 traded recently)

TRMB averages only 488 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 $4.91 on 07/09 (now $4.80/$5.20) — try a limit near $4.91. Also watch the $60.00 11-20 call last traded $3.45 on 07/10 (now $3.00/$3.50) — try a limit near $3.25; the $40.00 07-17 call last traded $13.35 on 07/06 (now $10.90/$14.20) — try a limit near $12.55. Most tradeable put: the $55.00 11-20 put last traded $6.80 on 07/09 (now $6.00/$7.20) — try a limit near $6.60.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$2.15$2.90$2.53$3.08 07/10$1.70–$3.85$2.53--
$50.00Aug 21$4.10$4.90$4.50$4.35 07/09$3.35–$5.80$4.35--
$50.00Nov 20$6.60$8.60$7.60$7.77 07/01$5.60–$8.45$7.60--
$50.00Jan 15$7.80$8.70$8.25$8.49 07/09$6.55–$9.85$8.25--
$50.00Feb 19$7.60$10.50$9.05$8.20 06/26$7.25–$10.05$8.20--
$55.00Jul 17$0.05$0.45$0.25$0.55 07/10$0.25–$1.00$0.25--
$55.00Aug 21$1.15$2.45$1.80$2.72 07/10$1.63–$3.08$1.80168
$55.00Nov 20$4.80$5.20$5.00$4.91 07/09$3.75–$5.85$4.91442
$55.00Jan 15$5.30$7.70$6.50$6.55 07/10$4.55–$6.90$6.50--
$55.00Feb 19$5.60$8.40$7.00$6.95 07/10$5.15–$7.60$6.95--
$45.00Jul 17$5.80$8.80$7.30$8.40 07/02$4.85–$8.80$7.30--
$45.00Aug 21$7.70$10.20$8.95$7.30 06/25$6.10–$9.55$7.70--
$45.00Nov 20$9.40$11.50$10.45$8.18 06/18$8.35–$11.50$9.40--
$45.00Jan 15$10.60$13.00$11.80$12.20 07/07$9.25–$12.30$11.80--
$60.00Jul 17$0.00$0.30$0.15$0.06 07/08$0.05–$0.33$0.06--
$60.00Aug 21$0.60$1.10$0.85$1.05 07/10$0.75–$1.48$0.8595
$60.00Nov 20$3.00$3.50$3.25$3.45 07/10$2.38–$3.75$3.25948
$60.00Jan 15$2.95$5.60$4.28$4.60 07/09$3.10–$4.95$4.28--
$60.00Feb 19$3.80$6.90$5.35$5.60 07/07$3.60–$5.55$5.35--
$40.00Jul 17$10.90$14.20$12.55$13.35 07/06$9.05–$13.75$12.5516
$40.00Aug 21$11.80$14.10$12.95$14.00 06/08$9.90–$14.15$12.95--
$40.00Nov 20$12.80$15.90$14.35$14.41 06/09$11.65–$15.05$14.35--
$40.00Jan 15$14.20$16.30$15.25$13.70 06/11$12.45–$16.00$14.20--
$40.00Feb 19$13.60$17.20$15.40$13.05 06/23$12.75–$16.65$13.60--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.15$0.75$0.45$0.45 07/08$0.23–$0.68$0.45--
$65.00Nov 20$1.30$3.80$2.55$2.04 07/09$1.40–$2.70$2.04--
$65.00Jan 15$1.50$4.40$2.95$2.85 07/09$2.15–$3.50$2.85--
$65.00Feb 19$2.35$4.90$3.63$3.14 06/26$2.60–$4.15$3.14--
$35.00Jul 17$16.70$17.80$17.25$18.35 07/06$14.05–$18.75$17.25--
$35.00Nov 20$17.30$20.10$18.70$15.60 06/23$15.40–$19.65$17.30--
$35.00Jan 15$17.30$20.60$18.95$17.70 06/11$16.20–$20.15$17.70--
$35.00Feb 19$17.40$21.10$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$0.35$0.18$0.24 07/10$0.18–$0.83$0.18--
$70.00Nov 20$0.85$1.50$1.18$1.29 07/09$1.00–$1.53$1.18--
$70.00Jan 15$1.00$3.60$2.30$2.30 07/07$1.27–$2.45$2.30--
$70.00Feb 19$2.00$2.85$2.42$3.00 07/01$1.98–$3.03$2.42--
$30.00Jul 17$21.60$23.50$22.55$23.35 07/06$19.15–$23.80$22.55--
$30.00Jan 15$21.80$24.80$23.30$20.77 06/23$20.55–$24.55$21.80--
$30.00Feb 19$22.00$25.20$23.60$21.07 06/23$20.60–$24.70$22.00--
$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$0.20 07/09$0.08–$0.68$0.20--
$75.00Nov 20$0.05$1.45$0.75$1.06 07/07$0.60–$1.05$0.75--
$75.00Jan 15$0.25$2.80$1.53$1.20 07/07$0.95–$1.80$1.20--
$25.00Feb 19$26.00$29.90$27.95$29.50 07/07$24.80–$29.30$27.95--
$80.00Aug 21$0.00$0.20$0.10$0.30 06/01$0.10–$1.08$0.10--
$80.00Nov 20$0.00$1.30$0.65$0.57 06/15$0.48–$1.45$0.57--
$80.00Jan 15$0.00$1.75$0.88$0.75 06/17$0.70–$1.48$0.75--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/04$0.57–$1.08$0.10--
$85.00Nov 20$0.10$1.05$0.58$0.41 07/01$0.35–$1.40$0.41--
$85.00Jan 15$0.45$2.80$1.63$0.60 06/23$0.48–$1.63$0.60--
$90.00Nov 20$0.00$0.95$0.48$0.20 07/06$0.25–$1.20$0.20--
$95.00Aug 21$0.00$2.15$1.08$0.17 05/20$0.38–$1.08$0.17--
$95.00Nov 20$0.00$1.15$0.57$0.30 05/13$0.38–$1.13$0.30--
$95.00Jan 15$0.00$1.05$0.53$0.45 07/01$0.38–$1.20$0.45--
$100.00Jan 15$0.00$2.30$1.15$0.50 05/26$0.38–$1.15$0.50--
$115.00Nov 20$0.00$1.55$0.78$0.15 05/13$0.38–$1.08$0.15--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.15$0.60$0.38$0.52 07/09$0.38–$2.68$0.38--
$50.00Aug 21$1.60$2.40$2.00$2.05 07/10$1.75–$4.20$2.00--
$50.00Nov 20$3.60$4.60$4.10$4.32 07/08$3.80–$5.85$4.10--
$50.00Jan 15$3.30$6.20$4.75$5.70 06/15$4.45–$6.60$4.75--
$55.00Jul 17$1.75$3.20$2.48$3.26 07/08$2.03–$6.50$2.48488
$55.00Aug 21$3.80$4.90$4.35$6.40 06/15$3.93–$7.25$4.35--
$55.00Nov 20$6.00$7.20$6.60$6.80 07/09$6.10–$8.85$6.60474
$55.00Jan 15$6.10$8.70$7.40$7.83 06/09$7.35–$9.75$7.40--
$45.00Jul 17$0.00$0.75$0.38$0.30 07/09$0.08–$0.80$0.30--
$45.00Aug 21$0.50$1.15$0.83$0.71 07/10$0.68–$2.03$0.71--
$45.00Nov 20$1.05$3.50$2.28$2.55 07/06$2.17–$3.65$2.28--
$45.00Jan 15$2.45$3.70$3.08$4.50 06/18$3.00–$4.30$3.0817
$60.00Jul 17$6.00$8.30$7.15$10.10 06/12$6.25–$11.15$7.15--
$60.00Aug 21$8.10$8.80$8.45$11.97 06/18$7.60–$11.50$8.45--
$60.00Nov 20$8.90$11.00$9.95$10.93 06/10$9.35–$12.80$9.95--
$60.00Jan 15$9.40$12.20$10.80$12.70 06/18$10.25–$13.20$10.80--
$60.00Feb 19$10.00$11.70$10.85$11.00 07/01$10.85–$13.65$10.85--
$40.00Jul 17$0.00$0.75$0.38$0.23 06/24$0.13–$0.68$0.23--
$40.00Aug 21$0.00$1.00$0.50$0.43 07/07$0.28–$1.10$0.43--
$40.00Nov 20$0.00$2.00$1.00$1.20 07/02$0.85–$2.03$1.00--
$40.00Jan 15$0.35$3.00$1.68$2.13 06/26$1.30–$2.58$1.68--
$65.00Jul 17$11.30$14.60$12.95$14.20 06/29$11.10–$16.20$12.95--
$65.00Aug 21$12.40$13.30$12.85$14.80 06/15$11.70–$16.15$12.85--
$65.00Nov 20$12.70$14.70$13.70$15.60 06/11$13.25–$17.00$13.70--
$65.00Jan 15$13.20$15.90$14.55$12.17 06/02$13.85–$17.35$13.20--
$35.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$2.15$1.08$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.05$1.30$0.68$1.05 06/26$0.50–$1.33$0.68--
$35.00Jan 15$0.00$3.00$1.50$1.25 06/26$0.78–$1.50$1.25--
$70.00Aug 21$16.30$18.40$17.35$16.80 07/10$16.70–$21.15$16.80--
$70.00Jan 15$16.80$20.70$18.75$17.26 06/05$17.70–$21.50$17.26--
$30.00Jul 17$0.00$0.25$0.13$0.25 07/08$0.03–$1.08$0.13--
$75.00Aug 21$21.30$23.70$22.50$18.90 05/26$21.60–$26.15$21.30--
$75.00Nov 20$21.30$23.70$22.50$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--
$80.00Aug 21$26.30$28.40$27.35$26.70 07/10$26.30–$31.15$26.70--
$80.00Nov 20$26.00$29.30$27.65$27.90 06/10$26.35–$31.10$27.65--
$80.00Jan 15$26.20$29.50$27.85$27.85 06/10$26.50–$31.10$27.85--
$85.00Aug 21$31.30$34.80$33.05$32.51 07/09$31.35–$36.05$32.51--

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 139
Total Puts 21
Put/Call Ratio 0.15
Net Difference 118

Prior's Put/Call Breakdown

Total Calls 28
Total Puts 455
Put/Call Ratio 16.25
Net Difference -427

Prior 7-Day Put/Call Summary

Total Calls 1,970
Total Puts 834
Average Put/Call Ratio 1.06
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