Tour v346
TRMB
TRIMBLE INC
$52.72 -1.92%
$53.26 (+1.02%)🌙
as of 07/17 07:24 PM
7/17 19:24

Option Volume

Detail
Current (07/17) 39
Calls: 12 (31%)
Puts: 27 (69%)
Prior (07/16) 163
Calls: 92 (56%)
Puts: 71 (44%)
Current vs Prior -76.07%
Calls: -86.96% (Calls)
Puts: -61.97% (Puts)
Prior 7-Day Total 1,243
Calls: 551 (44%)
Puts: 692 (56%)
Prior 7-Day Average 177
Calls: 78 (44%)
Puts: 98 (56%)
Current vs Prior 7-Day Avg -78.04%
Calls: -84.75%
Puts: -72.69%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/17) $12.3K
Calls: $2.8K (23%)
Puts: $9.4K (77%)
Prior (07/16) $49.7K
Calls: $19.7K (40%)
Puts: $30.0K (60%)
Current vs Prior -75.34%
Calls: -85.67%
Puts: -68.55%
Prior 7-Day Total $1.29M
Calls: $178.8K (14%)
Puts: $1.11M (86%)
Prior 7-Day Average $183.8K
Calls: $25.5K (14%)
Puts: $158.3K (86%)
Current vs Prior 7-Day Avg -93.33%
Calls: -88.94%
Puts: -94.04%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17) 2.25
Prior (07/16) 0.77
Current vs Prior +191.55%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +88.80%
Sentiment BEARISH

Open Interest

Detail
Current (07/17) 3,348
Calls: 1,277 (38%)
Puts: 2,071 (62%)
Prior (07/16) 3,550
Calls: 1,865 (53%)
Puts: 1,685 (47%)
Current vs Prior -5.69%
Prior 7-Day Total 18,285
Calls: 13,327 (73%)
Puts: 4,958 (27%)
Prior 7-Day Average 2,612
Calls: 1,903 (70%)
Puts: 826 (30%)
Current vs Prior 7-Day Avg +28.17%
Sentiment BULLISH

Expected Move

Detail
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.74% | 12.80%4.74% | 12.80%
Prior 2.33% | 12.06%2.33% | 12.06%
Current vs Prior +450.55% | +26.34%+103.90% | +6.20%
Prior 7-Day Avg 5.01% | 12.89%5.01% | 12.89%
Current vs 7-Day Avg +155.54% | +18.13%-5.36% | -0.70%
Prior 7-Day Eod 2.33% | 12.06%2.33% | 12.06%
Current vs 7-Day Eod +450.55% | +26.34%+103.90% | +6.20%
Sentiment BEARISHBEARISH

Relative Spread

Detail
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 77% of dollar volume in puts ($9.4K) vs calls ($2.8K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 2.25 - heavy put buying.

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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.79, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.554.40$3.4853.2%10.74--
$50.00Aug 214.305.20$4.7518.9%10.66--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.008.90$7.4538.9%11.00844
$55.00Jul 170.854.10$2.47131.6%50.94487
$55.00Aug 213.506.00$4.7552.6%40.6051

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 32, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.602.40$2.0040.0%30.39175
$60.00Aug 210.550.90$0.7347.9%30.1899
$50.00Jul 172.554.40$3.4853.2%10.74--
$50.00Aug 214.305.20$4.7518.9%10.66--
$65.00Aug 210.200.45$0.3375.8%10.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.150.30$0.2268.2%90.0522
$55.00Jul 170.854.10$2.47131.6%50.94487
$45.00Aug 210.350.80$0.5778.9%40.14165
$55.00Aug 213.506.00$4.7552.6%40.6051
$60.00Jul 176.008.90$7.4538.9%11.00844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1641.4%, max 2710.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 211162.0%41.3%2710.6%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21331.0%49.2%572.3%9538

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 13.29, avg 5.99)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Aug 21$0.40$4.60$0.4011.50$60.40
$55.00$60.00Aug 21$1.27$3.73$1.272.94$56.27
$50.00$55.00Aug 21$2.75$2.25$2.750.82$52.75
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Aug 21$0.35$4.65$0.3513.29$44.65
$55.00$45.00Aug 21$4.18$5.82$4.181.39$50.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.22, avg 0.49)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.75$2.75$2.251.22$52.75
$55.00$60.00Aug 21$1.27$1.27$3.730.34$56.27
$60.00$65.00Aug 21$0.40$0.40$4.600.09$60.40
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$45.00Aug 21$4.18$4.18$5.820.72$50.82
$45.00$40.00Aug 21$0.35$0.35$4.650.08$44.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.77, cheapest $1.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$1.271162.0%41.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$2.28331.0%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 12.80% of stock, avg 12.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$2.00$4.75$6.75$48.25$61.7512.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.04% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$40.00Aug 21$0.33$0.22$0.55$39.45$65.55
$65.00$45.00Aug 21$0.33$0.57$0.90$44.10$65.90
$60.00$40.00Aug 21$0.73$0.22$0.95$39.05$60.95
$60.00$45.00Aug 21$0.73$0.57$1.30$43.70$61.30
$55.00$40.00Aug 21$2.00$0.22$2.22$37.78$57.22
$55.00$45.00Aug 21$2.00$0.57$2.57$42.43$57.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.63, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4550/55Aug 21$3.10$1.901.63$41.90$53.10
45/5560/65Aug 21$4.58$5.420.85$50.42$64.58
40/4555/60Aug 21$1.62$3.380.48$43.38$56.62
40/4560/65Aug 21$0.75$4.250.18$44.25$60.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.75, cheapest $0.87)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.87$4.134.75
$50.00$55.00$60.00Aug 21$1.48$3.522.38
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. 6 found (best net $3.61, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 21$0.07$4.93
$55.00$60.001:2Aug 21$0.54$4.46
$50.00$55.001:2Aug 21$0.75$4.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$55.00$45.001:2Aug 21$3.61$6.39
$45.00$40.001:2Aug 21$0.13$4.87
$60.00$55.001:2Jul 17$2.51$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.03%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$1.600.394.3%3.03%7.36%3175
$60.00Aug 21$0.550.1813.8%1.04%14.85%399
$65.00Aug 21$0.200.0923.3%0.38%23.67%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. 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 $60.00 11-20 call last traded $3.45 on 07/10 (now $3.10/$3.70) — try a limit near $3.40. Also watch the $55.00 08-21 call last traded $2.72 on 07/10 (now $1.60/$2.40) — try a limit near $2.00; the $60.00 08-21 call last traded $1.05 on 07/10 (now $0.55/$0.90) — try a limit near $0.73. Most tradeable put: the $55.00 11-20 put last traded $6.80 on 07/09 (now $5.90/$6.90) — try a limit near $6.40.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.00$0.05$0.03$0.55 07/10$0.03–$0.98$0.03--
$55.00Aug 21$1.60$2.40$2.00$2.72 07/10$1.63–$3.08$2.00175
$55.00Nov 20$4.90$5.40$5.15$4.91 07/09$3.75–$5.85$4.91--
$55.00Jan 15$5.60$6.60$6.10$6.55 07/10$4.65–$6.90$6.10--
$55.00Feb 19$5.40$9.00$7.20$6.95 07/10$5.15–$7.60$6.95--
$50.00Jul 17$2.55$4.40$3.48$3.08 07/10$1.70–$4.35$3.08--
$50.00Aug 21$4.30$5.20$4.75$4.35 07/09$3.35–$5.80$4.35--
$50.00Nov 20$6.90$8.90$7.90$7.77 07/01$5.70–$8.45$7.77--
$50.00Jan 15$7.00$9.90$8.45$8.49 07/09$6.55–$9.85$8.45--
$50.00Feb 19$7.60$10.50$9.05$8.20 06/26$7.25–$10.05$8.20--
$60.00Jul 17$0.00$0.05$0.03$0.06 07/08$0.03–$0.20$0.03--
$60.00Aug 21$0.55$0.90$0.73$1.05 07/10$0.68–$1.48$0.7399
$60.00Nov 20$3.10$3.70$3.40$3.45 07/10$2.38–$3.75$3.401.0K
$60.00Jan 15$3.00$5.10$4.05$4.60 07/09$3.20–$4.95$4.05--
$60.00Feb 19$3.90$6.80$5.35$5.60 07/07$3.60–$5.55$5.35--
$45.00Jul 17$7.50$9.20$8.35$8.40 07/02$4.85–$8.80$8.35--
$45.00Aug 21$8.40$9.90$9.15$7.30 06/25$6.10–$9.55$8.40--
$45.00Nov 20$9.50$12.70$11.10$8.18 06/18$8.35–$11.50$9.50--
$45.00Jan 15$10.10$13.60$11.85$12.20 07/07$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$0.20$0.45$0.33$0.45 07/08$0.23–$0.68$0.33--
$65.00Nov 20$0.80$3.70$2.25$2.04 07/09$1.53–$2.70$2.04--
$65.00Jan 15$1.60$4.40$3.00$2.85 07/09$2.15–$3.50$2.85--
$65.00Feb 19$2.00$5.30$3.65$3.14 06/26$2.60–$4.15$3.14--
$40.00Jul 17$12.40$14.20$13.30$13.35 07/06$9.05–$13.75$13.30--
$40.00Aug 21$12.90$14.50$13.70$14.00 06/08$9.90–$14.15$13.70--
$40.00Nov 20$13.20$16.50$14.85$14.41 06/09$11.65–$15.05$14.41--
$40.00Jan 15$13.90$17.30$15.60$13.70 06/11$12.45–$16.00$13.90--
$40.00Feb 19$14.40$17.30$15.85$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$0.00$0.30$0.15$0.24 07/10$0.15–$0.83$0.15--
$70.00Nov 20$1.05$1.80$1.43$1.29 07/09$1.00–$1.53$1.29--
$70.00Jan 15$0.75$3.60$2.17$2.30 07/07$1.48–$2.73$2.17--
$70.00Feb 19$0.75$3.00$1.88$3.00 07/01$1.85–$3.03$1.88--
$35.00Jul 17$17.00$19.80$18.40$18.35 07/06$14.05–$18.75$18.35--
$35.00Nov 20$16.90$20.80$18.85$15.60 06/23$15.40–$19.65$16.90--
$35.00Jan 15$18.00$21.30$19.65$17.70 06/11$16.20–$20.15$18.00--
$35.00Feb 19$17.70$21.30$19.50$19.50 07/01$16.30–$20.60$19.50--
$75.00Jul 17$0.00$0.05$0.03$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$2.85$1.45$1.06 07/07$0.60–$1.45$1.06--
$75.00Jan 15$0.05$3.30$1.67$1.20 07/07$0.95–$1.80$1.20--
$30.00Jul 17$22.00$24.80$23.40$23.35 07/06$19.15–$23.80$23.35--
$30.00Jan 15$21.90$25.60$23.75$20.77 06/23$20.55–$24.55$21.90--
$30.00Feb 19$22.60$25.70$24.15$21.07 06/23$20.60–$24.70$22.60--
$80.00Aug 21$0.00$1.10$0.55$0.30 06/01$0.10–$1.08$0.30--
$80.00Nov 20$0.00$2.25$1.13$0.57 06/15$0.48–$1.38$0.57--
$80.00Jan 15$0.00$3.00$1.50$0.75 06/17$0.70–$1.50$0.75--
$25.00Feb 19$26.50$30.30$28.40$29.50 07/07$24.80–$29.30$28.40--
$85.00Jul 17$0.00$0.05$0.03$0.10 06/04$0.03–$1.08$0.03--
$85.00Nov 20$0.10$1.50$0.80$0.41 07/01$0.33–$0.80$0.41--
$85.00Jan 15$0.35$1.90$1.13$0.60 06/23$0.48–$1.65$0.60--
$90.00Nov 20$0.00$2.20$1.10$0.20 07/06$0.25–$1.17$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$2.20$1.10$0.30 05/13$0.38–$1.13$0.30--
$95.00Jan 15$0.00$1.15$0.57$0.45 07/01$0.38–$1.20$0.45--
$100.00Jan 15$0.00$2.40$1.20$0.50 05/26$0.38–$1.20$0.50--
$115.00Nov 20$0.00$1.40$0.70$0.15 05/13$0.38–$1.08$0.15--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.85$4.10$2.47$3.26 07/08$1.05–$6.25$2.47487
$55.00Aug 21$3.50$6.00$4.75$6.40 06/15$3.85–$7.25$4.7551
$55.00Nov 20$5.90$6.90$6.40$6.80 07/09$6.10–$8.85$6.40498
$55.00Jan 15$6.00$8.50$7.25$7.83 06/09$7.25–$9.75$7.25--
$50.00Jul 17$0.00$2.15$1.08$0.52 07/09$0.10–$2.58$0.52--
$50.00Aug 21$1.40$2.00$1.70$2.05 07/10$1.42–$3.95$1.70--
$50.00Nov 20$3.50$4.50$4.00$4.32 07/08$3.65–$5.85$4.00--
$50.00Jan 15$3.40$6.30$4.85$5.70 06/15$4.45–$6.60$4.85--
$60.00Jul 17$6.00$8.90$7.45$10.10 06/12$6.25–$11.15$7.45844
$60.00Aug 21$7.50$8.40$7.95$11.97 06/18$7.15–$11.35$7.95--
$60.00Nov 20$9.00$10.60$9.80$10.93 06/10$9.35–$12.80$9.80--
$60.00Jan 15$9.10$11.60$10.35$12.70 06/18$10.25–$13.20$10.35--
$60.00Feb 19$9.70$12.40$11.05$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$0.35$0.80$0.57$0.71 07/10$0.57–$1.95$0.57165
$45.00Nov 20$0.85$3.50$2.17$2.55 07/06$2.17–$3.65$2.17--
$45.00Jan 15$1.65$4.50$3.08$4.50 06/18$3.00–$4.30$3.08--
$65.00Jul 17$10.80$12.60$11.70$14.20 06/29$11.10–$16.20$11.70--
$65.00Aug 21$11.20$12.60$11.90$14.80 06/15$11.70–$16.15$11.90--
$65.00Nov 20$11.50$14.30$12.90$15.60 06/11$12.90–$17.00$12.90--
$65.00Jan 15$12.30$14.80$13.55$12.17 06/02$13.55–$17.35$12.30--
$40.00Jul 17$0.00$1.20$0.60$0.23 06/24$0.10–$0.60$0.23--
$40.00Aug 21$0.15$0.30$0.22$0.43 07/07$0.22–$0.80$0.2222
$40.00Nov 20$0.00$2.00$1.00$1.20 07/02$0.85–$2.03$1.00--
$40.00Jan 15$0.50$3.00$1.75$2.13 06/26$1.25–$2.55$1.75--
$70.00Aug 21$15.20$17.90$16.55$16.80 07/10$16.55–$21.15$16.55--
$70.00Jan 15$16.60$19.50$18.05$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–$1.08$0.10--
$35.00Aug 21$0.00$1.15$0.57$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.05$1.40$0.73$1.05 06/26$0.48–$1.10$0.73--
$35.00Jan 15$0.05$2.00$1.02$1.25 06/26$0.78–$1.50$1.02--
$75.00Aug 21$20.20$24.20$22.20$18.90 05/26$21.45–$26.15$20.20--
$75.00Nov 20$20.30$24.10$22.20$22.30 07/01$21.45–$26.20$22.20--
$75.00Jul 17$21.30$22.50$21.90--$21.90–$21.90$21.304
$30.00Jul 17$0.00$0.25$0.13$0.25 07/08$0.03–$0.70$0.13--
$80.00Aug 21$25.60$28.70$27.15$26.70 07/10$26.30–$31.15$26.70--
$80.00Nov 20$25.20$28.80$27.00$27.90 06/10$26.35–$30.95$27.00--
$80.00Jan 15$25.90$29.30$27.60$27.85 06/10$26.50–$31.10$27.60--
$25.00Feb 19$0.00$2.35$1.18$0.40 06/26$0.40–$1.25$0.40--
$85.00Aug 21$30.40$34.20$32.30$32.51 07/09$31.35–$36.05$32.30--

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 12
Total Puts 27
Put/Call Ratio 2.25
Net Difference -15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 551
Total Puts 692
Average Put/Call Ratio 1.19
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