Tour v334
TRMB
TRIMBLE INC
$51.58 -1.36%
(7/13 19:07) ◀
|
Tuesday, July 14, 2026 (7:32pm)
January 2026
|
▶ (7/15 19:14)
◀ 7/14 19:32 ▶

Option Volume

Detail
ℹ
Current (07/14) 184
Calls: 153 (83%)
Puts: 31 (17%)
Prior (07/13) 160
Calls: 139 (87%)
Puts: 21 (13%)
Current vs Prior +15.00%
Calls: +10.07% (Calls)
Puts: +47.62% (Puts)
Prior 7-Day Total 2,284
Calls: 1,493 (65%)
Puts: 791 (35%)
Prior 7-Day Average 326
Calls: 213 (65%)
Puts: 113 (35%)
Current vs Prior 7-Day Avg -43.61%
Calls: -28.27%
Puts: -72.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $64.9K
Calls: $59.8K (92%)
Puts: $5.1K (8%)
Prior (07/13) $74.5K
Calls: $55.6K (75%)
Puts: $18.9K (25%)
Current vs Prior -12.93%
Calls: +7.58%
Puts: -73.16%
Prior 7-Day Total $1.37M
Calls: $242.6K (18%)
Puts: $1.12M (82%)
Prior 7-Day Average $195.4K
Calls: $34.7K (18%)
Puts: $160.7K (82%)
Current vs Prior 7-Day Avg -66.80%
Calls: +72.46%
Puts: -96.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.20
Prior (07/13) 0.15
Current vs Prior +34.11%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -81.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,765
Calls: 1,123 (64%)
Puts: 642 (36%)
Prior (07/13) 2,648
Calls: 1,669 (63%)
Puts: 979 (37%)
Current vs Prior -33.35%
Prior 7-Day Total 19,328
Calls: 14,422 (75%)
Puts: 4,906 (25%)
Prior 7-Day Average 2,761
Calls: 2,060 (75%)
Puts: 700 (25%)
Current vs Prior 7-Day Avg -36.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.85% | 13.18%4.85% | 13.18%
Prior 5.57% | 12.43%5.57% | 12.43%
Current vs Prior -12.91% | +6.06%-12.91% | +6.06%
Prior 7-Day Avg 6.14% | 13.28%6.13% | 13.22%
Current vs 7-Day Avg -21.12% | -0.72%-20.96% | -0.27%
Prior 7-Day Eod 5.57% | 12.43%5.57% | 12.43%
Current vs 7-Day Eod -12.91% | +6.06%-12.91% | +6.06%
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 bullish conviction with 92% of dollar volume in calls ($59.8K) vs puts ($5.1K). Extreme bullish P/C ratio of 0.20 - heavy call buying (153 calls vs 31 puts). P/C ratio rising 34% - increased hedging/bearish positioning. Call-heavy open interest (1,123 calls vs 642 puts) suggests bullish positioning.

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 BEARISH
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 -- 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. 4 found (avg delta 0.78, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 2110.0014.10$12.0534.0%10.943
$45.00Aug 216.808.50$7.6522.2%10.831
$50.00Jul 171.502.80$2.1560.5%10.77--
$50.00Aug 213.704.50$4.1019.5%1010.59302
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 147, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.704.50$4.1019.5%1010.59302
$60.00Aug 210.500.85$0.6851.5%50.1797
$55.00Jul 170.000.45$0.23195.7%40.15720
$55.00Aug 211.252.40$1.8362.8%30.36--
$50.00Jul 171.502.80$2.1560.5%10.77--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.903.50$2.7059.3%170.4170
$50.00Jul 170.150.55$0.35114.3%140.23572

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.5%, max 28.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2163.6%49.6%28.0%7720
$50.00Jul 17Aug 2155.0%50.3%9.3%102302
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2155.0%50.3%9.3%31642

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 3.35, avg 2.05)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.15$3.85$1.153.35$56.15
$50.00$55.00Jul 17$1.92$3.08$1.921.60$51.92
$50.00$55.00Aug 21$2.27$2.73$2.271.20$52.27
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 7.33, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$4.40$4.40$0.607.33$44.40
$45.00$50.00Aug 21$3.55$3.55$1.452.45$48.55
$50.00$55.00Aug 21$2.27$2.27$2.730.83$52.27
$50.00$55.00Jul 17$1.92$1.92$3.080.62$51.92
$55.00$60.00Aug 21$1.15$1.15$3.850.30$56.15
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.97, cheapest $1.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.6063.6%49.6%
$50.00Jul 17Aug 21$1.9555.0%50.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$2.3555.0%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.85% of stock, avg 9.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$2.15$0.35$2.50$47.50$52.504.85%
$50.00Aug 21$4.10$2.70$6.80$43.20$56.8013.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 1.12% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.00Jul 17$0.23$0.35$0.58$49.42$55.58
$60.00$50.00Aug 21$0.68$2.70$3.38$46.62$63.38
$55.00$50.00Aug 21$1.83$2.70$4.53$45.47$59.53

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. 3 found (best R:R 4.88, cheapest $0.85)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Aug 21$0.85$4.154.88
$50.00$55.00$60.00Aug 21$1.12$3.883.46
$45.00$50.00$55.00Aug 21$1.28$3.722.91
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 $-0.55, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Aug 21-$0.55$4.45
$40.00$45.001:2Aug 21-$3.25$1.75
$50.00$55.001:2Aug 21$0.44$4.56
$55.00$60.001:2Aug 21$0.47$4.53
$50.00$55.001:2Jul 17$1.69$3.31
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.42%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.250.366.6%2.42%9.05%3--
$60.00Aug 21$0.500.1716.3%0.97%17.29%597

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 $50.00 08-21 call last traded $4.35 on 07/09 (now $3.70/$4.50) — try a limit near $4.10. Also watch the $45.00 08-21 call last traded $7.30 on 06/25 (now $6.80/$8.50) — try a limit near $7.30; the $40.00 08-21 call last traded $14.00 on 06/08 (now $10.00/$14.10) — try a limit near $12.05. Most tradeable put: the $50.00 08-21 put last traded $2.05 on 07/10 (now $1.90/$3.50) — try a limit near $2.05.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$1.50$2.80$2.15$3.08 07/10$1.70–$3.85$2.15--
$50.00Aug 21$3.70$4.50$4.10$4.35 07/09$3.35–$5.80$4.10302
$50.00Nov 20$5.20$8.00$6.60$7.77 07/01$5.60–$8.45$6.60--
$50.00Jan 15$6.10$9.00$7.55$8.49 07/09$6.55–$9.85$7.55--
$50.00Feb 19$7.00$10.60$8.80$8.20 06/26$7.25–$10.05$8.20--
$55.00Jul 17$0.00$0.45$0.23$0.55 07/10$0.23–$1.00$0.23720
$55.00Aug 21$1.25$2.40$1.83$2.72 07/10$1.63–$3.08$1.83--
$55.00Nov 20$4.40$4.90$4.65$4.91 07/09$3.75–$5.85$4.65--
$55.00Jan 15$4.30$7.20$5.75$6.55 07/10$4.55–$6.90$5.75--
$55.00Feb 19$4.90$7.80$6.35$6.95 07/10$5.15–$7.60$6.35--
$45.00Jul 17$5.40$7.50$6.45$8.40 07/02$4.85–$8.80$6.45--
$45.00Aug 21$6.80$8.50$7.65$7.30 06/25$6.10–$9.55$7.301
$45.00Nov 20$8.40$11.90$10.15$8.18 06/18$8.35–$11.50$8.40--
$45.00Jan 15$9.20$12.70$10.95$12.20 07/07$9.25–$12.30$10.95--
$60.00Jul 17$0.00$0.20$0.10$0.06 07/08$0.05–$0.30$0.06--
$60.00Aug 21$0.50$0.85$0.68$1.05 07/10$0.68–$1.48$0.6897
$60.00Nov 20$2.55$3.30$2.93$3.45 07/10$2.38–$3.75$2.93--
$60.00Jan 15$3.50$4.40$3.95$4.60 07/09$3.10–$4.95$3.95--
$60.00Feb 19$3.00$6.10$4.55$5.60 07/07$3.60–$5.55$4.55--
$40.00Jul 17$10.30$12.50$11.40$13.35 07/06$9.05–$13.75$11.40--
$40.00Aug 21$10.00$14.10$12.05$14.00 06/08$9.90–$14.15$12.053
$40.00Nov 20$12.00$15.50$13.75$14.41 06/09$11.65–$15.05$13.75--
$40.00Jan 15$12.30$16.30$14.30$13.70 06/11$12.45–$16.00$13.70--
$40.00Feb 19$13.10$15.70$14.40$13.05 06/23$12.75–$16.65$13.10--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.00$0.75$0.38$0.45 07/08$0.23–$0.68$0.38--
$65.00Nov 20$1.00$3.60$2.30$2.04 07/09$1.40–$2.70$2.04--
$65.00Jan 15$1.30$4.00$2.65$2.85 07/09$2.15–$3.50$2.65--
$65.00Feb 19$1.70$4.60$3.15$3.14 06/26$2.60–$4.15$3.14--
$35.00Jul 17$15.20$17.60$16.40$18.35 07/06$14.05–$18.75$16.40--
$35.00Nov 20$15.50$19.10$17.30$15.60 06/23$15.40–$19.65$15.60--
$35.00Jan 15$16.20$20.40$18.30$17.70 06/11$16.20–$20.15$17.70--
$35.00Feb 19$16.50$20.60$18.55$19.50 07/01$16.30–$20.60$18.55--
$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$0.24 07/10$0.18–$0.83$0.23--
$70.00Nov 20$0.85$1.60$1.23$1.29 07/09$1.00–$1.53$1.23--
$70.00Jan 15$1.30$2.30$1.80$2.30 07/07$1.27–$2.45$1.80--
$70.00Feb 19$0.70$3.00$1.85$3.00 07/01$1.85–$3.03$1.85--
$30.00Jul 17$20.20$22.50$21.35$23.35 07/06$19.15–$23.80$21.35--
$30.00Jan 15$20.60$24.70$22.65$20.77 06/23$20.55–$24.55$20.77--
$30.00Feb 19$20.80$24.80$22.80$21.07 06/23$20.60–$24.70$21.07--
$75.00Jul 17$0.00$1.05$0.53$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$0.00$2.85$1.43$1.06 07/07$0.60–$1.43$1.06--
$75.00Jan 15$0.00$3.00$1.50$1.20 07/07$0.95–$1.80$1.20--
$25.00Feb 19$25.20$29.40$27.30$29.50 07/07$24.80–$29.30$27.30--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.00$2.55$1.27$0.57 06/15$0.48–$1.45$0.57--
$80.00Jan 15$0.00$1.95$0.98$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$0.70$0.40$0.41 07/01$0.35–$1.40$0.40--
$85.00Jan 15$0.45$2.85$1.65$0.60 06/23$0.48–$1.65$0.60--
$90.00Nov 20$0.00$2.25$1.13$0.20 07/06$0.25–$1.20$0.20--
$95.00Aug 21$0.00$0.75$0.38$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$0.95$0.48$0.45 07/01$0.38–$1.20$0.45--
$100.00Jan 15$0.00$0.95$0.48$0.50 05/26$0.38–$1.15$0.48--
$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$0.15$0.55$0.35$0.52 07/09$0.35–$2.68$0.35572
$50.00Aug 21$1.90$3.50$2.70$2.05 07/10$1.75–$4.20$2.0570
$50.00Nov 20$4.10$4.90$4.50$4.32 07/08$3.80–$5.85$4.32--
$50.00Jan 15$3.90$6.90$5.40$5.70 06/15$4.45–$6.60$5.40--
$55.00Jul 17$2.60$4.90$3.75$3.26 07/08$2.03–$6.50$3.26--
$55.00Aug 21$4.60$5.50$5.05$6.40 06/15$3.93–$7.25$5.05--
$55.00Nov 20$6.60$7.60$7.10$6.80 07/09$6.10–$8.85$6.80--
$55.00Jan 15$6.10$9.70$7.90$7.83 06/09$7.35–$9.75$7.83--
$45.00Jul 17$0.00$0.05$0.03$0.30 07/09$0.03–$0.78$0.03--
$45.00Aug 21$0.55$1.20$0.88$0.71 07/10$0.68–$1.95$0.71--
$45.00Nov 20$1.20$3.50$2.35$2.55 07/06$2.17–$3.65$2.35--
$45.00Jan 15$2.90$4.70$3.80$4.50 06/18$3.00–$4.30$3.80--
$60.00Jul 17$7.50$9.70$8.60$10.10 06/12$6.25–$11.15$8.60--
$60.00Aug 21$8.60$9.30$8.95$11.97 06/18$7.60–$11.50$8.95--
$60.00Nov 20$9.60$12.00$10.80$10.93 06/10$9.35–$12.80$10.80--
$60.00Jan 15$10.40$12.80$11.60$12.70 06/18$10.25–$13.20$11.60--
$60.00Feb 19$10.50$13.20$11.85$11.00 07/01$10.85–$13.65$11.00--
$40.00Jul 17$0.00$0.75$0.38$0.23 06/24$0.13–$0.65$0.23--
$40.00Aug 21$0.20$0.40$0.30$0.43 07/07$0.28–$1.10$0.30--
$40.00Nov 20$0.00$1.95$0.98$1.20 07/02$0.85–$2.03$0.98--
$40.00Jan 15$0.10$3.00$1.55$2.13 06/26$1.30–$2.55$1.55--
$65.00Jul 17$12.40$14.70$13.55$14.20 06/29$11.10–$16.20$13.55--
$65.00Aug 21$12.80$13.80$13.30$14.80 06/15$11.70–$16.15$13.30--
$65.00Nov 20$13.80$16.00$14.90$15.60 06/11$13.25–$17.00$14.90--
$65.00Jan 15$14.20$16.40$15.30$12.17 06/02$13.85–$17.35$14.20--
$35.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$0.75$0.38$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$2.80$1.40$1.25 06/26$0.78–$1.50$1.25--
$70.00Aug 21$16.30$20.30$18.30$16.80 07/10$16.70–$21.15$16.80--
$70.00Jan 15$18.40$20.20$19.30$17.26 06/05$17.70–$21.50$18.40--
$30.00Jul 17$0.00$0.25$0.13$0.25 07/08$0.03–$1.08$0.13--
$75.00Aug 21$21.30$25.50$23.40$18.90 05/26$21.60–$26.15$21.30--
$75.00Nov 20$21.60$25.60$23.60$22.30 07/01$21.45–$26.20$22.30--
$25.00Feb 19$0.00$1.40$0.70$0.40 06/26$0.40–$1.25$0.40--
$80.00Aug 21$26.30$30.50$28.40$26.70 07/10$26.30–$31.15$26.70--
$80.00Nov 20$26.70$30.10$28.40$27.90 06/10$26.35–$31.10$27.90--
$80.00Jan 15$26.80$30.50$28.65$27.85 06/10$26.50–$31.10$27.85--
$85.00Aug 21$31.30$35.50$33.40$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 153
Total Puts 31
Put/Call Ratio 0.20
Net Difference 122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,493
Total Puts 791
Average Put/Call Ratio 1.07
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