Tour v340
TRMB
TRIMBLE INC
$51.92 +0.66%
$51.82 (-0.19%)🌙
as of 07/15 07:14 PM
(7/14 19:32) ◀
|
Wednesday, July 15, 2026 (7:14pm)
January 2026
|
▶ (7/16 19:06)
◀ 7/15 19:14 ▶

Option Volume

Detail
ℹ
Current (07/15) 24
Calls: 17 (71%)
Puts: 7 (29%)
Prior (07/14) 184
Calls: 153 (83%)
Puts: 31 (17%)
Current vs Prior -86.96%
Calls: -88.89% (Calls)
Puts: -77.42% (Puts)
Prior 7-Day Total 1,856
Calls: 1,228 (66%)
Puts: 628 (34%)
Prior 7-Day Average 265
Calls: 175 (66%)
Puts: 89 (34%)
Current vs Prior 7-Day Avg -90.95%
Calls: -90.31%
Puts: -92.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $6.7K
Calls: $4.3K (64%)
Puts: $2.4K (36%)
Prior (07/14) $64.9K
Calls: $59.8K (92%)
Puts: $5.1K (8%)
Current vs Prior -89.68%
Calls: -92.83%
Puts: -52.56%
Prior 7-Day Total $1.34M
Calls: $264.9K (20%)
Puts: $1.08M (80%)
Prior 7-Day Average $191.8K
Calls: $37.8K (20%)
Puts: $154.0K (80%)
Current vs Prior 7-Day Avg -96.51%
Calls: -88.68%
Puts: -98.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.41
Prior (07/14) 0.20
Current vs Prior +103.23%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -60.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 2,157
Calls: 2,157 (100%)
Puts: -- (0%)
Prior (07/14) 1,765
Calls: 1,123 (64%)
Puts: 642 (36%)
Current vs Prior +22.21%
Prior 7-Day Total 18,174
Calls: 14,071 (77%)
Puts: 4,103 (23%)
Prior 7-Day Average 2,596
Calls: 2,010 (77%)
Puts: 586 (23%)
Current vs Prior 7-Day Avg -16.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.39% | 13.48%4.39% | 13.48%
Prior 4.85% | 13.18%4.85% | 13.18%
Current vs Prior -9.40% | +2.27%-9.40% | +2.27%
Prior 7-Day Avg 5.95% | 13.21%5.95% | 13.21%
Current vs 7-Day Avg -26.18% | +2.03%-26.18% | +2.03%
Prior 7-Day Eod 4.85% | 13.18%4.85% | 13.18%
Current vs 7-Day Eod -9.40% | +2.27%-9.40% | +2.27%
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

Moderately bullish flow with 64% call dollar volume ($4.3K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (17 calls vs 7 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 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. 3 found (avg delta 0.79, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.402.65$2.0361.6%30.82--
$50.00Aug 214.005.60$4.8033.3%50.65321
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 172.003.50$2.7554.5%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 18, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.005.60$4.8033.3%50.65321
$55.00Aug 211.402.05$1.7337.6%40.39--
$50.00Jul 171.402.65$2.0361.6%30.82--
$55.00Jul 170.000.20$0.10200.0%20.09722
$60.00Jul 170.000.20$0.10200.0%10.051.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.100.40$0.25120.0%10.20--
$55.00Jul 172.003.50$2.7554.5%10.90--

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 80.2%, max 174.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21122.8%44.7%174.9%21.1K
$55.00Jul 17Aug 2162.2%41.6%49.6%6722
$50.00Jul 17Aug 2158.4%50.3%16.1%8321
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.00, avg 1.80)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.00$4.00$1.004.00$56.00
$50.00$55.00Jul 17$1.93$3.07$1.931.59$51.93
$50.00$55.00Aug 21$3.07$1.93$3.070.63$53.07
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Jul 17$2.50$2.50$2.501.00$52.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.59, avg 0.87)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$3.07$3.07$1.931.59$53.07
$50.00$55.00Jul 17$1.93$1.93$3.070.63$51.93
$55.00$60.00Aug 21$1.00$1.00$4.000.25$56.00
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Jul 17$2.50$2.50$2.501.00$52.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.68, cheapest $0.63)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$0.63122.8%44.7%
$55.00Jul 17Aug 21$1.6362.2%41.6%
$50.00Jul 17Aug 21$2.7758.4%50.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.39% of stock, avg 4.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$2.03$0.25$2.28$47.72$52.284.39%
$55.00Jul 17$0.10$2.75$2.85$52.15$57.855.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 0.67% of stock, avg 0.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.00Jul 17$0.10$0.25$0.35$49.65$55.35
$60.00$50.00Jul 17$0.10$0.25$0.35$49.65$60.35

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 1.59, cheapest $1.93)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Jul 17$1.93$3.071.59
$50.00$55.00$60.00Aug 21$2.07$2.931.42
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 $-0.10, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17-$0.10$4.90
$55.00$60.001:2Aug 21$0.27$4.73
$50.00$55.001:2Aug 21$1.34$3.66
$50.00$55.001:2Jul 17$1.83$3.17
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Jul 17$2.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.70%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.400.395.9%2.70%8.63%4--
$60.00Aug 21$0.450.1915.6%0.87%16.43%1--

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 $4.00/$5.60) — try a limit near $4.35. Also watch the $60.00 02-19 call last traded $5.60 on 07/07 (now $3.40/$6.20) — try a limit near $4.80; the $55.00 07-17 call last traded $0.55 on 07/10 (now $0.00/$0.20) — try a limit near $0.10.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$1.40$2.65$2.03$3.08 07/10$1.70–$3.85$2.03--
$50.00Aug 21$4.00$5.60$4.80$4.35 07/09$3.35–$5.80$4.35321
$50.00Nov 20$6.40$8.20$7.30$7.77 07/01$5.60–$8.45$7.30--
$50.00Jan 15$6.90$9.30$8.10$8.49 07/09$6.55–$9.85$8.10--
$50.00Feb 19$7.30$9.90$8.60$8.20 06/26$7.25–$10.05$8.20--
$55.00Jul 17$0.00$0.20$0.10$0.55 07/10$0.10–$1.00$0.10722
$55.00Aug 21$1.40$2.05$1.73$2.72 07/10$1.63–$3.08$1.73--
$55.00Nov 20$4.40$5.00$4.70$4.91 07/09$3.75–$5.85$4.70--
$55.00Jan 15$3.70$7.80$5.75$6.55 07/10$4.55–$6.90$5.75--
$55.00Feb 19$5.30$7.50$6.40$6.95 07/10$5.15–$7.60$6.40--
$45.00Jul 17$4.90$8.20$6.55$8.40 07/02$4.85–$8.80$6.55--
$45.00Aug 21$7.50$8.80$8.15$7.30 06/25$6.10–$9.55$7.50--
$45.00Nov 20$9.40$11.20$10.30$8.18 06/18$8.35–$11.50$9.40--
$45.00Jan 15$10.00$12.20$11.10$12.20 07/07$9.25–$12.30$11.10--
$60.00Jul 17$0.00$0.20$0.10$0.06 07/08$0.05–$0.30$0.061.1K
$60.00Aug 21$0.45$1.00$0.73$1.05 07/10$0.68–$1.48$0.73--
$60.00Nov 20$2.60$3.30$2.95$3.45 07/10$2.38–$3.75$2.95--
$60.00Jan 15$2.40$5.30$3.85$4.60 07/09$3.10–$4.95$3.85--
$60.00Feb 19$3.40$6.20$4.80$5.60 07/07$3.60–$5.55$4.8018
$40.00Jul 17$10.70$13.10$11.90$13.35 07/06$9.05–$13.75$11.90--
$40.00Aug 21$11.90$13.40$12.65$14.00 06/08$9.90–$14.15$12.65--
$40.00Nov 20$12.20$15.10$13.65$14.41 06/09$11.65–$15.05$13.65--
$40.00Jan 15$13.90$15.80$14.85$13.70 06/11$12.45–$16.00$13.90--
$40.00Feb 19$13.20$16.10$14.65$13.05 06/23$12.75–$16.65$13.20--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.05$0.50$0.28$0.45 07/08$0.23–$0.68$0.28--
$65.00Nov 20$1.00$3.60$2.30$2.04 07/09$1.40–$2.70$2.04--
$65.00Jan 15$1.30$3.00$2.15$2.85 07/09$2.15–$3.50$2.15--
$65.00Feb 19$1.95$4.70$3.33$3.14 06/26$2.60–$4.15$3.14--
$35.00Jul 17$14.90$18.80$16.85$18.35 07/06$14.05–$18.75$16.85--
$35.00Nov 20$16.60$19.40$18.00$15.60 06/23$15.40–$19.65$16.60--
$35.00Jan 15$16.70$20.10$18.40$17.70 06/11$16.20–$20.15$17.70--
$35.00Feb 19$16.50$20.50$18.50$19.50 07/01$16.30–$20.60$18.50--
$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$0.80$1.60$1.20$1.29 07/09$1.00–$1.53$1.20--
$70.00Jan 15$1.00$3.40$2.20$2.30 07/07$1.27–$2.45$2.20--
$70.00Feb 19$0.85$3.00$1.93$3.00 07/01$1.85–$3.03$1.93--
$30.00Jul 17$20.70$23.10$21.90$23.35 07/06$19.15–$23.80$21.90--
$30.00Jan 15$21.50$24.70$23.10$20.77 06/23$20.55–$24.55$21.50--
$30.00Feb 19$21.70$24.70$23.20$21.07 06/23$20.60–$24.70$21.70--
$75.00Jul 17$0.00$2.15$1.08$0.03 06/08$0.03–$1.08$0.03--
$75.00Aug 21$0.00$0.20$0.10$0.20 07/09$0.08–$0.68$0.10--
$75.00Nov 20$0.10$1.20$0.65$1.06 07/07$0.60–$1.43$0.65--
$75.00Jan 15$0.60$1.75$1.18$1.20 07/07$0.95–$1.80$1.18--
$25.00Feb 19$26.30$29.10$27.70$29.50 07/07$24.80–$29.30$27.70--
$80.00Aug 21$0.00$0.95$0.48$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$1.60$0.80$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$0.75$0.43$0.41 07/01$0.35–$1.40$0.41--
$85.00Jan 15$0.45$1.20$0.83$0.60 06/23$0.48–$1.65$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$0.95$0.48$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--
$100.00Jan 15$0.00$1.05$0.53$0.50 05/26$0.38–$1.15$0.50--
$115.00Nov 20$0.00$0.75$0.38$0.15 05/13$0.38–$1.08$0.15--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.10$0.40$0.25$0.52 07/09$0.25–$2.60$0.25--
$50.00Aug 21$2.05$2.35$2.20$2.05 07/10$1.75–$4.20$2.05--
$50.00Nov 20$3.90$4.70$4.30$4.32 07/08$3.80–$5.85$4.30--
$50.00Jan 15$3.80$6.50$5.15$5.70 06/15$4.45–$6.60$5.15--
$55.00Jul 17$2.00$3.50$2.75$3.26 07/08$2.03–$6.50$2.75--
$55.00Aug 21$4.00$5.60$4.80$6.40 06/15$3.93–$7.25$4.80--
$55.00Nov 20$6.40$7.30$6.85$6.80 07/09$6.10–$8.85$6.80--
$55.00Jan 15$6.50$9.00$7.75$7.83 06/09$7.35–$9.75$7.75--
$45.00Jul 17$0.00$0.05$0.03$0.30 07/09$0.03–$0.78$0.03--
$45.00Aug 21$0.05$1.30$0.68$0.71 07/10$0.68–$1.95$0.68--
$45.00Nov 20$1.50$3.20$2.35$2.55 07/06$2.17–$3.65$2.35--
$45.00Jan 15$2.80$3.80$3.30$4.50 06/18$3.00–$4.30$3.30--
$60.00Jul 17$6.80$8.50$7.65$10.10 06/12$6.25–$11.15$7.65--
$60.00Aug 21$8.40$9.10$8.75$11.97 06/18$7.60–$11.50$8.75--
$60.00Nov 20$9.40$11.40$10.40$10.93 06/10$9.35–$12.80$10.40--
$60.00Jan 15$10.00$12.30$11.15$12.70 06/18$10.25–$13.20$11.15--
$60.00Feb 19$10.40$12.70$11.55$11.00 07/01$10.85–$13.65$11.00--
$40.00Jul 17$0.00$0.20$0.10$0.23 06/24$0.10–$0.65$0.10--
$40.00Aug 21$0.20$0.80$0.50$0.43 07/07$0.28–$1.10$0.43--
$40.00Nov 20$0.85$2.00$1.43$1.20 07/02$0.85–$2.03$1.20--
$40.00Jan 15$0.60$2.45$1.53$2.13 06/26$1.30–$2.55$1.53--
$65.00Jul 17$12.00$13.60$12.80$14.20 06/29$11.10–$16.20$12.80--
$65.00Aug 21$11.90$15.00$13.45$14.80 06/15$11.70–$16.15$13.45--
$65.00Nov 20$13.10$15.70$14.40$15.60 06/11$13.25–$17.00$14.40--
$65.00Jan 15$13.40$16.10$14.75$12.17 06/02$13.85–$17.35$13.40--
$35.00Jul 17$0.00$1.15$0.57$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$1.20$0.60$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.05$1.60$0.83$1.05 06/26$0.50–$1.33$0.83--
$35.00Jan 15$0.05$1.55$0.80$1.25 06/26$0.78–$1.50$0.80--
$70.00Aug 21$16.20$20.20$18.20$16.80 07/10$16.70–$21.15$16.80--
$70.00Jan 15$17.80$20.30$19.05$17.26 06/05$17.70–$21.50$17.80--
$30.00Jul 17$0.00$0.25$0.13$0.25 07/08$0.03–$1.08$0.13--
$75.00Aug 21$21.20$25.20$23.20$18.90 05/26$21.60–$26.15$21.20--
$75.00Nov 20$21.90$24.40$23.15$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$26.20$30.20$28.20$26.70 07/10$26.30–$31.15$26.70--
$80.00Nov 20$26.20$30.20$28.20$27.90 06/10$26.35–$31.10$27.90--
$80.00Jan 15$26.20$29.50$27.85$27.85 06/10$26.50–$31.10$27.85--
$85.00Aug 21$31.70$35.20$33.45$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 17
Total Puts 7
Put/Call Ratio 0.41
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 153
Total Puts 31
Put/Call Ratio 0.20
Net Difference 122

Prior 7-Day Put/Call Summary

Total Calls 1,228
Total Puts 628
Average Put/Call Ratio 1.03
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