NEW Tour v246
TRMB
TRIMBLE INC
$51.18 +0.81%
$51.10 (-0.15%)🌙
as of 06/30 06:58 PM
(6/29 19:05) ◀
|
Tuesday, June 30, 2026 (6:58pm)
January 2026
|
▶ (7/1 19:05)
◀ 6/30 18:58 ▶

Option Volume

Detail
ℹ
Current (06/30) 436
Calls: 430 (99%)
Puts: 6 (1%)
Prior (06/29) 280
Calls: 213 (76%)
Puts: 67 (24%)
Current vs Prior +55.71%
Calls: +101.88% (Calls)
Puts: -91.04% (Puts)
Prior 7-Day Total 2,507
Calls: 1,700 (68%)
Puts: 807 (32%)
Prior 7-Day Average 358
Calls: 242 (68%)
Puts: 115 (32%)
Current vs Prior 7-Day Avg +21.74%
Calls: +77.06%
Puts: -94.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $81.3K
Calls: $80.4K (99%)
Puts: $892 (1%)
Prior (06/29) $101.0K
Calls: $74.2K (73%)
Puts: $26.8K (27%)
Current vs Prior -19.57%
Calls: +8.25%
Puts: -96.67%
Prior 7-Day Total $654.8K
Calls: $359.9K (55%)
Puts: $294.9K (45%)
Prior 7-Day Average $93.5K
Calls: $51.4K (55%)
Puts: $42.1K (45%)
Current vs Prior 7-Day Avg -13.12%
Calls: +56.33%
Puts: -97.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.01
Prior (06/29) 0.31
Current vs Prior -95.56%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -96.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 2,319
Calls: 2,319 (100%)
Puts: -- (0%)
Prior (06/29) 1,972
Calls: 1,632 (83%)
Puts: 340 (17%)
Current vs Prior +17.60%
Prior 7-Day Total 19,945
Calls: 11,425 (57%)
Puts: 8,520 (43%)
Prior 7-Day Average 2,849
Calls: 1,632 (53%)
Puts: 1,420 (47%)
Current vs Prior 7-Day Avg -18.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.39% | 13.97%
Prior 7.25% | 15.17%
Current vs Prior +1.89% | -7.89%
Prior 7-Day Avg 8.12% | 14.74%
Current vs 7-Day Avg -9.01% | -5.22%
Prior 7-Day Eod 7.25% | 15.17%
Current vs 7-Day Eod +1.89% | -7.89%
Sentiment BEARISH

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 20.62% | 13.37%
Calls: 21.11% | 12.76%
Puts: 20.13% | 13.97%
Current vs 7-Day Avg +9.21% | +16.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($80.4K) vs puts ($892). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.01 - heavy call buying (430 calls vs 6 puts). P/C ratio dropping 96% - sentiment shifting bullish.

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 BULLISH
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. 1 found (avg delta 0.63, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.352.75$2.5515.7%810.6360
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 287, top 200)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.000.15$0.08187.5%2000.04--
$50.00Jul 172.352.75$2.5515.7%810.6360
$55.00Jul 170.400.55$0.4831.3%50.21286
$65.00Jul 170.000.10$0.05200.0%10.0297
PUTS (0)
No puts meet the criteria

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 11.50, avg 6.46)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Jul 17$0.40$4.60$0.4011.50$55.40
$50.00$55.00Jul 17$2.07$2.93$2.071.42$52.07
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.71, avg 0.40)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Jul 17$2.07$2.07$2.930.71$52.07
$55.00$60.00Jul 17$0.40$0.40$4.600.09$55.40
BULL PUT (0)
No bull put found

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

No setups found for this strategy

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

No straddle setups found

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

No strangle setups found

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 12.51, cheapest $0.37)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Jul 17$0.37$4.6312.51
$50.00$55.00$60.00Jul 17$1.67$3.331.99
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. 3 found (best net $-0.02, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Jul 17-$0.02$4.98
$55.00$60.001:2Jul 17$0.32$4.68
$50.00$55.001:2Jul 17$1.59$3.41
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. 1 found (best yield 0.78%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 17$0.400.217.5%0.78%8.25%5286

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. 95 contracts (avg 500 vol/day, 95 traded recently)

TRMB averages only 500 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 $4.00 on 06/26 (now $4.10/$4.60) — try a limit near $4.10. Also watch the $60.00 11-20 call last traded $2.89 on 06/25 (now $2.80/$3.20) — try a limit near $2.89; the $50.00 07-17 call last traded $2.55 on 06/26 (now $2.35/$2.75) — try a limit near $2.55.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$2.35$2.75$2.55$2.55 06/26$1.70–$8.20$2.5560
$50.00Aug 21$4.10$4.60$4.35$4.00 06/26$3.35–$9.25$4.10317
$50.00Nov 20$6.30$8.20$7.25$6.64 06/26$5.60–$11.15$6.64101
$50.00Jan 15$7.40$8.60$8.00$6.88 06/22$6.55–$12.35$7.40--
$50.00Feb 19$7.30$9.40$8.35$8.20 06/26$7.25–$8.35$8.20--
$55.00Jul 17$0.40$0.55$0.48$0.51 06/26$0.43–$4.75$0.48286
$55.00Aug 21$1.90$2.20$2.05$2.10 06/26$1.63–$6.35$2.05--
$55.00Nov 20$4.20$4.80$4.50$4.41 06/26$3.75–$8.50$4.41--
$55.00Jan 15$5.30$5.90$5.60$5.20 06/23$4.55–$9.25$5.30--
$45.00Jul 17$5.10$7.40$6.25$4.93 06/23$4.85–$12.70$5.10--
$45.00Aug 21$6.30$8.00$7.15$7.30 06/25$6.10–$13.35$7.15--
$45.00Nov 20$8.50$11.10$9.80$8.18 06/18$8.35–$14.80$8.50--
$45.00Jan 15$9.40$12.10$10.75$9.80 06/24$9.25–$15.10$9.80--
$60.00Jul 17$0.00$0.15$0.08$0.10 06/25$0.08–$2.22$0.08--
$60.00Aug 21$0.80$1.00$0.90$0.94 06/26$0.75–$3.80$0.90--
$60.00Nov 20$2.80$3.20$3.00$2.89 06/25$2.38–$6.30$2.89679
$60.00Jan 15$3.30$4.20$3.75$3.44 06/17$3.10–$6.80$3.44--
$40.00Jul 17$9.30$13.20$11.25$10.65 06/11$9.05–$17.15$10.65--
$40.00Aug 21$10.70$12.70$11.70$14.00 06/08$9.90–$17.80$11.70--
$40.00Nov 20$12.00$13.90$12.95$14.41 06/09$11.65–$18.65$12.95--
$40.00Jan 15$12.50$14.70$13.60$13.70 06/11$12.45–$19.10$13.60--
$40.00Feb 19$13.10$15.70$14.40$13.05 06/23$12.75–$14.40$13.10--
$65.00Jul 17$0.00$0.10$0.05$0.09 06/18$0.05–$0.78$0.0597
$65.00Aug 21$0.30$0.70$0.50$0.42 06/25$0.23–$2.10$0.42--
$65.00Nov 20$1.75$2.45$2.10$1.70 06/24$1.40–$4.35$1.75--
$65.00Jan 15$2.10$2.95$2.53$2.20 06/18$2.15–$5.15$2.20--
$65.00Feb 19$2.70$4.10$3.40$3.14 06/26$2.60–$3.40$3.14--
$35.00Nov 20$15.50$18.30$16.90$15.60 06/23$15.40–$23.05$15.60--
$35.00Jan 15$16.40$19.50$17.95$17.70 06/11$16.20–$23.45$17.70--
$70.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$0.35$0.03--
$70.00Aug 21$0.00$0.75$0.38$0.70 06/18$0.18–$1.00$0.38--
$70.00Nov 20$0.95$1.40$1.17$1.15 06/26$1.00–$3.05$1.15705
$70.00Jan 15$1.35$2.05$1.70$2.05 06/12$1.27–$3.55$1.7074
$30.00Jan 15$20.10$23.80$21.95$20.77 06/23$20.55–$27.95$20.77--
$30.00Feb 19$20.30$24.40$22.35$21.07 06/23$20.60–$22.35$21.07--
$75.00Jul 17$0.00$0.30$0.15$0.03 06/08$0.13–$1.08$0.03--
$75.00Aug 21$0.00$0.65$0.33$0.10 06/12$0.18–$1.18$0.10--
$75.00Nov 20$0.55$1.05$0.80$0.70 06/26$0.60–$1.95$0.70--
$75.00Jan 15$0.90$1.65$1.27$1.00 06/22$0.95–$2.75$1.00--
$80.00Jul 17$0.00$2.15$1.08$1.35 05/05$0.25–$1.08$1.08--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.15–$1.10$0.30--
$80.00Nov 20$0.35$1.00$0.68$0.57 06/15$0.50–$1.48$0.57--
$80.00Jan 15$0.60$1.25$0.93$0.75 06/17$0.70–$1.93$0.75--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/04$0.05–$1.08$0.10--
$85.00Aug 21$0.00$0.75$0.38$0.55 05/06$0.38–$1.13$0.38--
$85.00Nov 20$0.20$0.80$0.50$1.95 05/06$0.43–$1.43$0.50--
$85.00Jan 15$0.40$1.05$0.73$0.60 06/23$0.48–$1.60$0.60--
$90.00Aug 21$0.00$0.75$0.38$0.30 05/06$0.38–$1.10$0.30--
$90.00Nov 20$0.05$0.75$0.40$1.30 05/06$0.35–$1.20$0.40--
$95.00Aug 21$0.00$1.40$0.70$0.17 05/20$0.38–$1.08$0.17--
$95.00Nov 20$0.00$0.75$0.38$0.30 05/13$0.28–$1.13$0.30--
$95.00Jan 15$0.00$0.75$0.38$1.57 05/07$0.38–$1.23$0.38--
$100.00Nov 20$0.00$0.75$0.38$0.55 05/06$0.38–$1.15$0.38--
$100.00Jan 15$0.00$1.75$0.88$0.50 05/26$0.38–$1.27$0.50--
$105.00Nov 20$0.00$0.75$0.38$0.45 05/06$0.38–$1.13$0.38--
$110.00Nov 20$0.00$1.15$0.57$0.35 05/06$0.38–$1.08$0.35--
$115.00Nov 20$0.00$1.15$0.57$0.15 05/13$0.38–$1.08$0.15--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$1.05$1.40$1.23$1.50 06/26$0.73–$2.68$1.23--
$50.00Aug 21$2.50$3.10$2.80$3.25 06/26$1.67–$4.20$2.80--
$50.00Nov 20$4.70$5.00$4.85$5.10 06/26$3.10–$5.85$4.85--
$50.00Jan 15$4.80$6.20$5.50$5.70 06/15$3.60–$6.60$5.50--
$55.00Jul 17$2.95$4.70$3.83$6.47 06/22$1.98–$6.50$3.83--
$55.00Aug 21$5.30$6.00$5.65$6.40 06/15$3.30–$7.25$5.65--
$55.00Nov 20$6.90$7.80$7.35$8.00 06/16$5.10–$8.85$7.35--
$55.00Jan 15$7.50$8.60$8.05$7.83 06/09$5.50–$9.75$7.83--
$45.00Jul 17$0.10$0.65$0.38$0.47 06/25$0.23–$1.25$0.38--
$45.00Aug 21$1.00$1.55$1.27$1.50 06/25$0.88–$2.03$1.27--
$45.00Nov 20$2.35$3.10$2.73$3.45 06/23$1.88–$3.65$2.73--
$45.00Jan 15$2.85$4.00$3.43$4.50 06/18$2.13–$4.30$3.43--
$60.00Jul 17$7.10$10.40$8.75$10.10 06/12$4.30–$11.15$8.75--
$60.00Aug 21$9.00$9.80$9.40$11.97 06/18$5.85–$11.50$9.40--
$60.00Nov 20$10.40$12.30$11.35$10.93 06/10$7.60–$12.80$10.93--
$60.00Jan 15$10.50$12.90$11.70$12.70 06/18$8.05–$13.20$11.70--
$40.00Jul 17$0.00$0.95$0.48$0.23 06/24$0.22–$1.13$0.23--
$40.00Aug 21$0.35$0.85$0.60$0.75 06/17$0.40–$1.10$0.60--
$40.00Nov 20$1.45$1.60$1.53$1.90 06/25$1.10–$2.03$1.53--
$40.00Jan 15$1.60$2.45$2.03$2.13 06/26$0.98–$2.58$2.03--
$65.00Jul 17$13.50$15.90$14.70$16.70 06/18$8.45–$16.20$14.70--
$65.00Aug 21$12.70$15.90$14.30$14.80 06/15$9.25–$16.15$14.30--
$65.00Nov 20$14.30$16.30$15.30$15.60 06/11$11.00–$17.00$15.30--
$65.00Jan 15$15.00$17.20$16.10$12.17 06/02$11.05–$17.35$15.00--
$35.00Jul 17$0.00$0.20$0.10$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$1.10$0.55$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.60$0.95$0.77$1.05 06/26$0.63–$1.33$0.77--
$35.00Jan 15$0.80$1.65$1.23$1.25 06/26$0.75–$1.63$1.23--
$70.00Jul 17$18.30$20.90$19.60$7.10 05/04$13.00–$21.30$18.30--
$70.00Aug 21$17.00$19.30$18.15$19.55 06/16$13.15–$21.15$18.15--
$70.00Nov 20$18.50$21.30$19.90$11.78 05/08$14.80–$21.35$18.50--
$70.00Jan 15$19.30$21.50$20.40$17.26 06/05$15.35–$21.50$19.30--
$75.00Jul 17$23.20$25.90$24.55$15.05 05/08$17.70–$25.90$23.20--
$75.00Aug 21$21.70$25.90$23.80$18.90 05/26$17.70–$26.15$21.70--
$75.00Nov 20$22.30$26.00$24.15$19.93 05/13$19.20–$26.20$22.30--
$25.00Feb 19$0.05$0.75$0.40$0.40 06/26$0.40–$1.25$0.40--
$80.00Nov 20$27.10$30.80$28.95$27.90 06/10$23.60–$31.10$27.90--
$80.00Jan 15$28.10$31.00$29.55$27.85 06/10$23.75–$31.10$28.10--

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 430
Total Puts 6
Put/Call Ratio 0.01
Net Difference 424

Prior's Put/Call Breakdown

Total Calls 213
Total Puts 67
Put/Call Ratio 0.31
Net Difference 146

Prior 7-Day Put/Call Summary

Total Calls 1,700
Total Puts 807
Average Put/Call Ratio 0.41
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