Tour v344
TRMB
TRIMBLE INC
$53.75 +3.52%
$53.37 (-0.71%)🌙
as of 07/16 07:06 PM
(7/15 19:14) ◀
|
Thursday, July 16, 2026 (7:06pm)
January 2026
|
▶ (7/17 19:24)
◀ 7/16 19:06 ▶

Option Volume

Detail
ℹ
Current (07/16) 163
Calls: 92 (56%)
Puts: 71 (44%)
Prior (07/15) 24
Calls: 17 (71%)
Puts: 7 (29%)
Current vs Prior +579.17%
Calls: +441.18% (Calls)
Puts: +914.29% (Puts)
Prior 7-Day Total 1,713
Calls: 1,087 (63%)
Puts: 626 (37%)
Prior 7-Day Average 244
Calls: 155 (63%)
Puts: 89 (37%)
Current vs Prior 7-Day Avg -33.39%
Calls: -40.75%
Puts: -20.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $49.7K
Calls: $19.7K (40%)
Puts: $30.0K (60%)
Prior (07/15) $6.7K
Calls: $4.3K (64%)
Puts: $2.4K (36%)
Current vs Prior +642.61%
Calls: +360.25%
Puts: +1144.52%
Prior 7-Day Total $1.28M
Calls: $202.9K (16%)
Puts: $1.08M (84%)
Prior 7-Day Average $183.1K
Calls: $29.0K (16%)
Puts: $154.1K (84%)
Current vs Prior 7-Day Avg -72.85%
Calls: -31.97%
Puts: -80.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.77
Prior (07/15) 0.41
Current vs Prior +87.42%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -28.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 3,550
Calls: 1,865 (53%)
Puts: 1,685 (47%)
Prior (07/15) 2,157
Calls: 2,157 (100%)
Puts: -- (0%)
Current vs Prior +64.58%
Prior 7-Day Total 18,391
Calls: 14,475 (79%)
Puts: 3,916 (21%)
Prior 7-Day Average 2,627
Calls: 2,067 (76%)
Puts: 652 (24%)
Current vs Prior 7-Day Avg +35.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.33% | 12.06%2.33% | 12.06%
Prior 4.39% | 13.48%4.39% | 13.48%
Current vs Prior -47.04% | -10.58%-47.04% | -10.58%
Prior 7-Day Avg 5.48% | 13.12%5.48% | 13.12%
Current vs 7-Day Avg -57.55% | -8.11%-57.55% | -8.11%
Prior 7-Day Eod 4.39% | 13.48%4.39% | 13.48%
Current vs 7-Day Eod -47.04% | -10.58%-47.04% | -10.58%
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 bearish flow with 60% put dollar volume ($30.0K). Massive premium surge with dollar volume up 643% vs prior. Unusually high activity with volume up 579% vs prior - elevated interest. P/C ratio rising 87% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 5 found (avg delta 0.88, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 176.709.70$8.2036.6%61.00--
$50.00Jul 173.005.70$4.3562.1%111.00135
$45.00Aug 218.2010.50$9.3524.6%40.86--
$50.00Aug 215.006.00$5.5018.2%10.72--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.601.50$1.0585.7%10.81487

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 95, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.000.40$0.20200.0%540.20720
$50.00Jul 173.005.70$4.3562.1%111.00135
$45.00Jul 176.709.70$8.2036.6%61.00--
$55.00Aug 212.352.90$2.6320.9%60.46169
$45.00Aug 218.2010.50$9.3524.6%40.86--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.000.20$0.10200.0%50.09557
$45.00Aug 210.451.05$0.7580.0%40.14161
$55.00Jul 170.601.50$1.0585.7%10.81487
$40.00Aug 210.200.50$0.3585.7%10.07--

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 113.1%, max 181.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 21159.2%56.6%181.0%10--
$50.00Jul 17Aug 2193.2%44.3%110.4%12135
$55.00Jul 17Aug 2171.6%48.4%48.0%60889
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 11.50, avg 4.71)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.50$3.50$1.502.33$56.50
$50.00$55.00Aug 21$2.87$2.13$2.870.74$52.87
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Aug 21$0.40$4.60$0.4011.50$44.60
$55.00$50.00Jul 17$0.95$4.05$0.954.26$54.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 4.88, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Jul 17$4.15$4.15$0.854.88$54.15
$45.00$50.00Jul 17$3.85$3.85$1.153.35$48.85
$45.00$50.00Aug 21$3.85$3.85$1.153.35$48.85
$50.00$55.00Aug 21$2.87$2.87$2.131.35$52.87
$55.00$60.00Aug 21$1.50$1.50$3.500.43$56.50
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$50.00Jul 17$0.95$0.95$4.050.23$54.05
$45.00$40.00Aug 21$0.40$0.40$4.600.09$44.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.58, cheapest $1.15)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$1.15159.2%56.6%
$50.00Jul 17Aug 21$1.1593.2%44.3%
$55.00Jul 17Aug 21$2.4371.6%48.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.33% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$0.20$1.05$1.25$53.75$56.252.33%
$50.00Jul 17$4.35$0.10$4.45$45.55$54.458.28%
$45.00Aug 21$9.35$0.75$10.10$34.90$55.1018.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.56% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.00Jul 17$0.20$0.10$0.30$49.70$55.30
$60.00$40.00Aug 21$1.13$0.35$1.48$38.52$61.48
$60.00$45.00Aug 21$1.13$0.75$1.88$43.12$61.88
$55.00$40.00Aug 21$2.63$0.35$2.98$37.02$57.98
$55.00$45.00Aug 21$2.63$0.75$3.38$41.62$58.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.89, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4550/55Aug 21$3.27$1.731.89$41.73$53.27
40/4555/60Aug 21$1.90$3.100.61$43.10$56.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.10, cheapest $0.98)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$0.98$4.024.10
$50.00$55.00$60.00Aug 21$1.37$3.632.65
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. 7 found (best net $-0.50, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Jul 17-$0.50$4.50
$45.00$50.001:2Aug 21-$1.65$3.35
$50.00$55.001:2Aug 21$0.24$4.76
$55.00$60.001:2Aug 21$0.37$4.63
$50.00$55.001:2Jul 17$3.95$1.05
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$40.001:2Aug 21$0.05$4.95
$55.00$50.001:2Jul 17$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.37%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.350.462.3%4.37%6.70%6169
$60.00Aug 21$0.950.2511.6%1.77%13.40%297

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. 98 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 08-21 call last traded $2.72 on 07/10 (now $2.35/$2.90) — try a limit near $2.63. Also watch the $60.00 08-21 call last traded $1.05 on 07/10 (now $0.95/$1.30) — try a limit near $1.05; the $70.00 11-20 call last traded $1.29 on 07/09 (now $0.95/$1.65) — try a limit near $1.29. Most tradeable put: the $55.00 11-20 put last traded $6.80 on 07/09 (now $6.00/$6.50) — try a limit near $6.25.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.00$0.40$0.20$0.55 07/10$0.10–$0.98$0.20720
$55.00Aug 21$2.35$2.90$2.63$2.72 07/10$1.63–$3.08$2.63169
$55.00Nov 20$4.90$5.90$5.40$4.91 07/09$3.75–$5.85$4.91--
$55.00Jan 15$4.90$7.40$6.15$6.55 07/10$4.55–$6.90$6.15--
$55.00Feb 19$5.20$8.60$6.90$6.95 07/10$5.15–$7.60$6.90--
$50.00Jul 17$3.00$5.70$4.35$3.08 07/10$1.70–$4.35$3.08135
$50.00Aug 21$5.00$6.00$5.50$4.35 07/09$3.35–$5.80$5.00--
$50.00Nov 20$6.10$8.50$7.30$7.77 07/01$5.60–$8.45$7.30--
$50.00Jan 15$7.70$10.60$9.15$8.49 07/09$6.55–$9.85$8.49--
$50.00Feb 19$8.30$10.90$9.60$8.20 06/26$7.25–$10.05$8.30--
$60.00Jul 17$0.00$0.05$0.03$0.06 07/08$0.03–$0.23$0.03--
$60.00Aug 21$0.95$1.30$1.13$1.05 07/10$0.68–$1.48$1.0597
$60.00Nov 20$3.10$3.90$3.50$3.45 07/10$2.38–$3.75$3.45--
$60.00Jan 15$3.40$5.10$4.25$4.60 07/09$3.10–$4.95$4.25--
$60.00Feb 19$4.30$5.70$5.00$5.60 07/07$3.60–$5.55$5.00--
$45.00Jul 17$6.70$9.70$8.20$8.40 07/02$4.85–$8.80$8.20--
$45.00Aug 21$8.20$10.50$9.35$7.30 06/25$6.10–$9.55$8.20--
$45.00Nov 20$10.20$12.70$11.45$8.18 06/18$8.35–$11.50$10.20--
$45.00Jan 15$10.90$13.60$12.25$12.20 07/07$9.25–$12.30$12.20--
$65.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.03–$0.50$0.05--
$65.00Aug 21$0.10$0.65$0.38$0.45 07/08$0.23–$0.68$0.38--
$65.00Nov 20$1.00$2.55$1.78$2.04 07/09$1.40–$2.70$1.78--
$65.00Jan 15$1.10$4.20$2.65$2.85 07/09$2.15–$3.50$2.65--
$65.00Feb 19$1.75$4.90$3.33$3.14 06/26$2.60–$4.15$3.14--
$40.00Jul 17$12.30$14.00$13.15$13.35 07/06$9.05–$13.75$13.15--
$40.00Aug 21$12.90$14.50$13.70$14.00 06/08$9.90–$14.15$13.70--
$40.00Nov 20$13.30$15.80$14.55$14.41 06/09$11.65–$15.05$14.41--
$40.00Jan 15$13.90$17.60$15.75$13.70 06/11$12.45–$16.00$13.90--
$40.00Feb 19$14.10$18.10$16.10$13.05 06/23$12.75–$16.65$14.10--
$70.00Jul 17$0.00$0.70$0.35$0.04 06/22$0.03–$0.35$0.04--
$70.00Aug 21$0.00$0.45$0.23$0.24 07/10$0.18–$0.83$0.23--
$70.00Nov 20$0.95$1.65$1.30$1.29 07/09$1.00–$1.53$1.29744
$70.00Jan 15$1.45$4.00$2.73$2.30 07/07$1.27–$2.73$2.30--
$70.00Feb 19$1.10$3.00$2.05$3.00 07/01$1.85–$3.03$2.05--
$35.00Jul 17$16.70$19.10$17.90$18.35 07/06$14.05–$18.75$17.90--
$35.00Nov 20$17.60$21.10$19.35$15.60 06/23$15.40–$19.65$17.60--
$35.00Jan 15$18.10$21.30$19.70$17.70 06/11$16.20–$20.15$18.10--
$35.00Feb 19$18.20$21.80$20.00$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$0.20$0.10$0.20 07/09$0.08–$0.68$0.10--
$75.00Nov 20$0.25$1.35$0.80$1.06 07/07$0.60–$1.43$0.80--
$75.00Jan 15$0.05$3.40$1.73$1.20 07/07$0.95–$1.80$1.20--
$30.00Jul 17$21.70$24.00$22.85$23.35 07/06$19.15–$23.80$22.85--
$30.00Jan 15$22.60$25.90$24.25$20.77 06/23$20.55–$24.55$22.60--
$30.00Feb 19$22.60$26.60$24.60$21.07 06/23$20.60–$24.70$22.60--
$80.00Aug 21$0.00$2.15$1.08$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.00$1.15$0.57$0.57 06/15$0.48–$1.45$0.57--
$80.00Jan 15$0.40$1.70$1.05$0.75 06/17$0.70–$1.48$0.75--
$25.00Feb 19$27.20$31.00$29.10$29.50 07/07$24.80–$29.30$29.10--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/04$0.57–$1.08$0.10--
$85.00Nov 20$0.20$0.45$0.33$0.41 07/01$0.33–$1.40$0.33--
$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$0.75$0.38$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$1.15$0.57$0.15 05/13$0.38–$1.08$0.15--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.60$1.50$1.05$3.26 07/08$1.05–$6.50$1.05487
$55.00Aug 21$3.60$4.10$3.85$6.40 06/15$3.85–$7.25$3.85--
$55.00Nov 20$6.00$6.50$6.25$6.80 07/09$6.10–$8.85$6.25474
$55.00Jan 15$6.20$9.20$7.70$7.83 06/09$7.35–$9.75$7.70--
$50.00Jul 17$0.00$0.20$0.10$0.52 07/09$0.10–$2.60$0.10557
$50.00Aug 21$1.15$1.70$1.42$2.05 07/10$1.42–$4.20$1.42--
$50.00Nov 20$3.10$4.20$3.65$4.32 07/08$3.65–$5.85$3.65--
$50.00Jan 15$3.30$6.00$4.65$5.70 06/15$4.45–$6.60$4.65--
$60.00Jul 17$5.30$8.30$6.80$10.10 06/12$6.25–$11.15$6.80--
$60.00Aug 21$6.60$7.70$7.15$11.97 06/18$7.15–$11.50$7.15--
$60.00Nov 20$8.80$10.90$9.85$10.93 06/10$9.35–$12.80$9.85--
$60.00Jan 15$9.40$12.10$10.75$12.70 06/18$10.25–$13.20$10.75--
$60.00Feb 19$10.10$12.10$11.10$11.00 07/01$10.85–$13.65$11.00--
$45.00Jul 17$0.00$0.05$0.03$0.30 07/09$0.03–$0.78$0.03--
$45.00Aug 21$0.45$1.05$0.75$0.71 07/10$0.68–$1.95$0.71161
$45.00Nov 20$1.95$3.20$2.58$2.55 07/06$2.17–$3.65$2.55--
$45.00Jan 15$2.50$3.70$3.10$4.50 06/18$3.00–$4.30$3.10--
$65.00Jul 17$11.00$13.30$12.15$14.20 06/29$11.10–$16.20$12.15--
$65.00Aug 21$11.30$13.60$12.45$14.80 06/15$11.70–$16.15$12.45--
$65.00Nov 20$12.60$14.20$13.40$15.60 06/11$13.25–$17.00$13.40--
$65.00Jan 15$13.10$14.80$13.95$12.17 06/02$13.85–$17.35$13.10--
$40.00Jul 17$0.00$1.20$0.60$0.23 06/24$0.10–$0.65$0.23--
$40.00Aug 21$0.20$0.50$0.35$0.43 07/07$0.28–$0.80$0.35--
$40.00Nov 20$0.80$1.70$1.25$1.20 07/02$0.85–$2.03$1.20--
$40.00Jan 15$0.20$2.30$1.25$2.13 06/26$1.25–$2.55$1.25--
$70.00Aug 21$14.90$18.40$16.65$16.80 07/10$16.65–$21.15$16.65--
$70.00Jan 15$16.00$19.10$17.55$17.26 06/05$17.55–$21.50$17.26--
$35.00Jul 17$0.00$2.15$1.08$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$0.90$0.48$1.05 06/26$0.48–$1.10$0.48--
$35.00Jan 15$0.40$1.90$1.15$1.25 06/26$0.78–$1.50$1.15--
$75.00Aug 21$19.60$23.30$21.45$18.90 05/26$21.45–$26.15$19.60--
$75.00Nov 20$20.40$23.50$21.95$22.30 07/01$21.45–$26.20$21.95--
$75.00Jul 17$20.80$23.00$21.90--$21.90–$21.90—$20.804
$30.00Jul 17$0.00$0.20$0.10$0.25 07/08$0.03–$1.08$0.102
$80.00Aug 21$24.30$28.30$26.30$26.70 07/10$26.30–$31.15$26.30--
$80.00Nov 20$25.20$28.10$26.65$27.90 06/10$26.35–$31.10$26.65--
$80.00Jan 15$26.20$28.60$27.40$27.85 06/10$26.50–$31.10$27.40--
$25.00Feb 19$0.00$1.10$0.55$0.40 06/26$0.40–$1.25$0.40--
$85.00Aug 21$29.50$33.30$31.40$32.51 07/09$31.35–$36.05$31.40--

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 92
Total Puts 71
Put/Call Ratio 0.77
Net Difference 21

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 7
Put/Call Ratio 0.41
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 1,087
Total Puts 626
Average Put/Call Ratio 1.08
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