NEW Tour v251
TRMB
TRIMBLE INC
$52.58 +2.74%
$53.12 (+1.03%)🌙
as of 07/01 07:05 PM
(6/30 18:58) ◀
|
Wednesday, July 1, 2026 (7:05pm)
January 2026
|
▶ (7/2 19:05)
◀ 7/1 19:05 ▶

Option Volume

Detail
ℹ
Current (07/01) 680
Calls: 616 (91%)
Puts: 64 (9%)
Prior (06/30) 436
Calls: 430 (99%)
Puts: 6 (1%)
Current vs Prior +55.96%
Calls: +43.26% (Calls)
Puts: +966.67% (Puts)
Prior 7-Day Total 2,177
Calls: 1,762 (81%)
Puts: 415 (19%)
Prior 7-Day Average 311
Calls: 251 (81%)
Puts: 59 (19%)
Current vs Prior 7-Day Avg +118.65%
Calls: +144.72%
Puts: +7.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $237.0K
Calls: $174.2K (73%)
Puts: $62.8K (27%)
Prior (06/30) $81.3K
Calls: $80.4K (99%)
Puts: $892 (1%)
Current vs Prior +191.63%
Calls: +116.71%
Puts: +6943.16%
Prior 7-Day Total $486.2K
Calls: $380.2K (78%)
Puts: $106.0K (22%)
Prior 7-Day Average $69.5K
Calls: $54.3K (78%)
Puts: $15.1K (22%)
Current vs Prior 7-Day Avg +241.22%
Calls: +220.65%
Puts: +315.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.10
Prior (06/30) 0.01
Current vs Prior +644.59%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -59.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 4,931
Calls: 3,464 (70%)
Puts: 1,467 (30%)
Prior (06/30) 2,319
Calls: 2,319 (100%)
Puts: -- (0%)
Current vs Prior +112.63%
Prior 7-Day Total 16,079
Calls: 12,883 (80%)
Puts: 3,196 (20%)
Prior 7-Day Average 2,297
Calls: 1,840 (74%)
Puts: 639 (26%)
Current vs Prior 7-Day Avg +114.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.75% | 15.27%
Prior 7.39% | 13.97%
Current vs Prior -8.59% | +9.32%
Prior 7-Day Avg 7.86% | 14.58%
Current vs 7-Day Avg -14.15% | +4.71%
Prior 7-Day Eod 7.39% | 13.97%
Current vs 7-Day Eod -8.59% | +9.32%
Sentiment BULLISH

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 20.64% | 13.66%
Calls: 20.93% | 12.48%
Puts: 20.35% | 14.85%
Current vs 7-Day Avg +9.10% | +14.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($174.2K). Massive premium surge with dollar volume up 192% vs prior. Dollar volume significantly above 7-day average (241% higher). Above-average activity with volume up 56% vs prior.

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 0.78, highest 0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.104.00$3.5525.4%30.78--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 41, top 18)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.651.00$0.8342.2%180.33290
$50.00Jul 173.104.00$3.5525.4%30.78--
$60.00Jul 170.050.20$0.13115.4%30.07--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.350.85$0.6083.3%130.23591
$45.00Jul 170.000.15$0.08187.5%40.04--

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. 3 found (best R:R 8.62, avg 5.20)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Jul 17$0.70$4.30$0.706.14$55.70
$50.00$55.00Jul 17$2.72$2.28$2.720.84$52.72
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Jul 17$0.52$4.48$0.528.62$49.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.19, avg 0.49)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Jul 17$2.72$2.72$2.281.19$52.72
$55.00$60.00Jul 17$0.70$0.70$4.300.16$55.70
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$45.00Jul 17$0.52$0.52$4.480.12$49.48

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. 1 found (cheapest 7.89% of stock, avg 7.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$3.55$0.60$4.15$45.85$54.157.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.39% of stock, avg 2.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Jul 17$0.13$0.60$0.73$49.27$60.73
$55.00$50.00Jul 17$0.83$0.60$1.43$48.57$56.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.32, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/60Jul 17$1.22$3.780.32$48.78$56.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.48, cheapest $2.02)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Jul 17$2.02$2.981.48
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 $0.44, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17$0.57$4.43
$50.00$55.001:2Jul 17$1.89$3.11
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Jul 17$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.24%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 17$0.650.334.6%1.24%5.84%18290

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. 96 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 $55.00 11-20 call last traded $4.41 on 06/26 (now $5.10/$5.50) — try a limit near $5.10. Also watch the $60.00 11-20 call last traded $2.89 on 06/25 (now $3.40/$3.70) — try a limit near $3.40; the $50.00 11-20 call last traded $6.64 on 06/26 (now $7.40/$8.10) — try a limit near $7.40. Most tradeable put: the $55.00 11-20 put last traded $8.00 on 06/16 (now $6.40/$7.10) — try a limit near $6.75.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.65$1.00$0.83$0.51 06/26$0.43–$3.70$0.65290
$55.00Aug 21$2.45$3.30$2.88$2.10 06/26$1.63–$5.15$2.45181
$55.00Nov 20$5.10$5.50$5.30$4.41 06/26$3.75–$7.50$5.10447
$55.00Jan 15$5.90$7.70$6.80$5.20 06/23$4.55–$8.55$5.90112
$50.00Jul 17$3.10$4.00$3.55$2.55 06/26$1.70–$7.60$3.10--
$50.00Aug 21$4.90$5.50$5.20$4.00 06/26$3.35–$8.70$4.90324
$50.00Nov 20$7.40$8.10$7.75$6.64 06/26$5.60–$10.60$7.4096
$50.00Jan 15$8.40$9.40$8.90$6.88 06/22$6.55–$11.35$8.4023
$50.00Feb 19$8.50$10.20$9.35$8.20 06/26$7.25–$9.35$8.50--
$60.00Jul 17$0.05$0.20$0.13$0.10 06/25$0.08–$1.45$0.10--
$60.00Aug 21$1.05$1.40$1.23$0.94 06/26$0.75–$2.90$1.0577
$60.00Nov 20$3.40$3.70$3.55$2.89 06/25$2.38–$5.25$3.40719
$60.00Jan 15$3.60$5.10$4.35$3.44 06/17$3.10–$6.45$3.60--
$60.00Feb 19$4.90$5.50$5.20--$5.20–$5.20—$4.902
$45.00Jul 17$6.50$8.90$7.70$4.93 06/23$4.85–$11.90$6.50--
$45.00Aug 21$8.50$9.80$9.15$7.30 06/25$6.10–$12.65$8.50--
$45.00Nov 20$9.70$11.80$10.75$8.18 06/18$8.35–$14.20$9.70--
$45.00Jan 15$10.40$12.60$11.50$9.80 06/24$9.25–$14.90$10.40--
$65.00Jul 17$0.00$0.15$0.08$0.09 06/18$0.05–$0.55$0.08--
$65.00Aug 21$0.40$0.65$0.53$0.42 06/25$0.23–$1.58$0.42478
$65.00Nov 20$2.20$2.50$2.35$1.70 06/24$1.40–$3.55$2.20--
$65.00Jan 15$2.10$3.90$3.00$2.20 06/18$2.15–$4.55$2.20--
$65.00Feb 19$3.00$4.50$3.75$3.14 06/26$2.60–$3.75$3.14--
$40.00Jul 17$11.50$14.00$12.75$10.65 06/11$9.05–$16.70$11.50--
$40.00Aug 21$12.00$14.40$13.20$14.00 06/08$9.90–$17.25$13.20--
$40.00Nov 20$13.30$15.70$14.50$14.41 06/09$11.65–$18.25$14.41--
$40.00Jan 15$13.60$17.00$15.30$13.70 06/11$12.45–$18.85$13.70--
$40.00Feb 19$13.60$16.90$15.25$13.05 06/23$12.75–$15.25$13.60--
$70.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$0.35$0.03--
$70.00Aug 21$0.10$0.45$0.28$0.70 06/18$0.18–$0.90$0.28--
$70.00Nov 20$1.35$1.65$1.50$1.15 06/26$1.00–$2.58$1.35715
$70.00Jan 15$1.55$2.75$2.15$2.05 06/12$1.27–$3.35$2.05--
$35.00Nov 20$17.40$20.20$18.80$15.60 06/23$15.40–$22.75$17.40--
$35.00Jan 15$17.70$20.30$19.00$17.70 06/11$16.20–$23.00$17.70--
$75.00Jul 17$0.00$1.35$0.68$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$0.80$1.10$0.95$0.70 06/26$0.60–$1.73$0.80--
$75.00Jan 15$0.95$1.85$1.40$1.00 06/22$0.95–$2.35$1.00--
$30.00Jan 15$22.30$24.90$23.60$20.77 06/23$20.55–$27.70$22.30--
$30.00Feb 19$22.50$25.80$24.15$21.07 06/23$20.60–$24.15$22.50--
$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$0.05$1.00$0.53$0.57 06/15$0.50–$1.48$0.53--
$80.00Jan 15$0.45$1.65$1.05$0.75 06/17$0.70–$1.75$0.75--
$85.00Jul 17$0.00$1.75$0.88$0.10 06/04$0.05–$1.08$0.10--
$85.00Aug 21$0.00$1.75$0.88$0.55 05/06$0.38–$1.13$0.55--
$85.00Nov 20$0.10$0.75$0.43$1.95 05/06$0.43–$1.43$0.43--
$85.00Jan 15$0.35$2.30$1.33$0.60 06/23$0.48–$1.38$0.60--
$90.00Aug 21$0.00$0.95$0.48$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$0.75$0.38$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$0.15$0.75$0.45$1.57 05/07$0.38–$1.23$0.45--
$100.00Nov 20$0.00$0.95$0.48$0.55 05/06$0.38–$1.15$0.48--
$100.00Jan 15$0.00$0.75$0.38$0.50 05/26$0.38–$1.27$0.38--
$105.00Nov 20$0.00$0.95$0.48$0.45 05/06$0.38–$1.13$0.45--
$110.00Nov 20$0.00$0.75$0.38$0.35 05/06$0.38–$1.08$0.35--
$115.00Nov 20$0.00$0.95$0.48$0.15 05/13$0.38–$1.08$0.15--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$2.15$3.30$2.72$6.47 06/22$2.50–$6.50$2.72--
$55.00Aug 21$4.30$6.00$5.15$6.40 06/15$3.70–$7.25$5.15--
$55.00Nov 20$6.40$7.10$6.75$8.00 06/16$5.35–$8.85$6.75412
$55.00Jan 15$6.70$8.70$7.70$7.83 06/09$5.80–$9.75$7.70--
$50.00Jul 17$0.35$0.85$0.60$1.50 06/26$0.60–$2.68$0.60591
$50.00Aug 21$1.90$3.70$2.80$3.25 06/26$1.92–$4.20$2.8050
$50.00Nov 20$4.00$4.60$4.30$5.10 06/26$3.45–$5.85$4.30414
$50.00Jan 15$4.60$5.40$5.00$5.70 06/15$3.80–$6.60$5.00--
$60.00Jul 17$6.40$8.00$7.20$10.10 06/12$4.95–$11.15$7.20--
$60.00Aug 21$7.90$8.60$8.25$11.97 06/18$6.45–$11.50$8.25--
$60.00Nov 20$9.60$10.40$10.00$10.93 06/10$7.95–$12.80$10.00--
$60.00Jan 15$9.80$11.70$10.75$12.70 06/18$8.55–$13.20$10.75--
$45.00Jul 17$0.00$0.15$0.08$0.47 06/25$0.08–$1.25$0.08--
$45.00Aug 21$0.70$1.55$1.13$1.50 06/25$0.90–$2.03$1.13--
$45.00Nov 20$1.80$2.85$2.33$3.45 06/23$2.10–$3.65$2.33--
$45.00Jan 15$2.00$4.00$3.00$4.50 06/18$2.35–$4.30$3.00--
$65.00Jul 17$10.40$13.60$12.00$16.70 06/18$8.95–$16.20$12.00--
$65.00Aug 21$11.50$13.00$12.25$14.80 06/15$9.85–$16.15$12.25--
$65.00Nov 20$12.70$14.80$13.75$15.60 06/11$11.15–$17.00$13.75--
$65.00Jan 15$13.50$15.30$14.40$12.17 06/02$11.80–$17.35$13.50--
$40.00Jul 17$0.00$0.25$0.13$0.23 06/24$0.13–$1.13$0.13--
$40.00Aug 21$0.15$0.80$0.48$0.75 06/17$0.43–$1.10$0.48--
$40.00Nov 20$1.05$1.60$1.33$1.90 06/25$1.10–$2.03$1.33--
$40.00Jan 15$0.50$3.00$1.75$2.13 06/26$0.98–$2.58$1.75--
$70.00Jul 17$15.40$19.30$17.35$7.10 05/04$13.60–$21.30$15.40--
$70.00Aug 21$16.00$18.70$17.35$19.55 06/16$14.00–$21.15$17.35--
$70.00Nov 20$17.20$19.50$18.35$11.78 05/08$15.05–$21.35$17.20--
$70.00Jan 15$17.50$19.90$18.70$17.26 06/05$15.65–$21.50$17.50--
$35.00Jul 17$0.00$1.35$0.68$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$0.45$0.95$0.70$1.05 06/26$0.63–$1.33$0.70--
$35.00Jan 15$0.65$1.40$1.02$1.25 06/26$0.75–$1.63$1.02--
$75.00Jul 17$20.90$24.30$22.60$15.05 05/08$19.05–$25.90$20.90--
$75.00Aug 21$20.30$24.30$22.30$18.90 05/26$18.65–$26.15$20.30--
$75.00Nov 20$21.40$23.90$22.65$19.93 05/13$19.30–$26.20$21.40--
$80.00Nov 20$25.50$29.40$27.45$27.90 06/10$23.85–$31.10$27.45--
$80.00Jan 15$26.40$28.80$27.60$27.85 06/10$24.10–$31.10$27.60--
$25.00Feb 19$0.05$0.75$0.40$0.40 06/26$0.40–$1.25$0.40--

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 616
Total Puts 64
Put/Call Ratio 0.10
Net Difference 552

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,762
Total Puts 415
Average Put/Call Ratio 0.26
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