NEW Tour v265
TRMB
TRIMBLE INC
$53.04 +0.87%
$52.46 (-1.09%)🌙
as of 07/02 07:05 PM
(7/1 19:05) ◀
|
Thursday, July 2, 2026 (7:05pm)
January 2026
|
▶ (7/6 19:04)
◀ 7/2 19:05 ▶

Option Volume

Detail
ℹ
Current (07/02) 612
Calls: 418 (68%)
Puts: 194 (32%)
Prior (07/01) 680
Calls: 616 (91%)
Puts: 64 (9%)
Current vs Prior -10.00%
Calls: -32.14% (Calls)
Puts: +203.12% (Puts)
Prior 7-Day Total 2,568
Calls: 2,171 (85%)
Puts: 397 (15%)
Prior 7-Day Average 366
Calls: 310 (85%)
Puts: 56 (15%)
Current vs Prior 7-Day Avg +66.82%
Calls: +34.78%
Puts: +242.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $89.8K
Calls: $37.5K (42%)
Puts: $52.3K (58%)
Prior (07/01) $237.0K
Calls: $174.2K (73%)
Puts: $62.8K (27%)
Current vs Prior -62.10%
Calls: -78.49%
Puts: -16.68%
Prior 7-Day Total $648.6K
Calls: $501.4K (77%)
Puts: $147.2K (23%)
Prior 7-Day Average $92.7K
Calls: $71.6K (77%)
Puts: $21.0K (23%)
Current vs Prior 7-Day Avg -3.07%
Calls: -47.69%
Puts: +148.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.46
Prior (07/01) 0.10
Current vs Prior +346.71%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +116.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,919
Calls: 1,474 (50%)
Puts: 1,445 (50%)
Prior (07/01) 4,931
Calls: 3,464 (70%)
Puts: 1,467 (30%)
Current vs Prior -40.80%
Prior 7-Day Total 16,850
Calls: 13,308 (79%)
Puts: 3,542 (21%)
Prior 7-Day Average 2,407
Calls: 1,901 (73%)
Puts: 708 (27%)
Current vs Prior 7-Day Avg +21.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.22% | 13.63%
Prior 6.75% | 15.27%
Current vs Prior -7.85% | -10.74%
Prior 7-Day Avg 7.61% | 14.65%
Current vs 7-Day Avg -18.25% | -6.94%
Prior 7-Day Eod 6.75% | 15.27%
Current vs 7-Day Eod -7.85% | -10.74%
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 22.12% | 14.28%
Calls: 22.09% | 12.13%
Puts: 22.15% | 16.44%
Current vs 7-Day Avg +1.81% | +9.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (418 calls vs 194 puts). P/C ratio rising 347% - increased hedging/bearish positioning. Declining open interest (down 41%) indicates positions being closed.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 found (avg delta 0.79, highest 0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 178.009.40$8.7016.1%10.89--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 171.303.90$2.60100.0%1750.69380

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 534, top 356)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.201.20$0.70142.9%3560.31--
$65.00Jul 170.000.05$0.03166.7%20.0198
$45.00Jul 178.009.40$8.7016.1%10.89--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 171.303.90$2.60100.0%1750.69380

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. 1 found (best R:R 13.93, avg 13.93)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$65.00Jul 17$0.67$9.33$0.6713.93$55.67
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 4.00, avg 2.04)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$55.00Jul 17$8.00$8.00$2.004.00$53.00
$55.00$65.00Jul 17$0.67$0.67$9.330.07$55.67
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. 1 found (cheapest 6.22% of stock, avg 6.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$0.70$2.60$3.30$51.70$58.306.22%

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. 1 found (best R:R 0.36, cheapest $7.33)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$45.00$55.00$65.00Jul 17$7.33$2.670.36
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. 2 found (best net $0.64, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Jul 17$0.64$9.36
$45.00$55.001:2Jul 17$7.30$2.70
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 0.38%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 17$0.200.313.7%0.38%4.07%356--

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 $55.00 11-20 call last traded $4.41 on 06/26 (now $5.30/$5.60) — try a limit near $5.30. Also watch the $55.00 08-21 call last traded $2.10 on 06/26 (now $2.70/$2.95) — try a limit near $2.70; the $60.00 08-21 call last traded $0.94 on 06/26 (now $1.10/$1.50) — try a limit near $1.10. Most tradeable put: the $55.00 11-20 put last traded $8.00 on 06/16 (now $6.30/$6.80) — try a limit near $6.55.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.20$1.20$0.70$0.51 06/26$0.43–$3.70$0.51--
$55.00Aug 21$2.70$2.95$2.83$2.10 06/26$1.63–$5.15$2.70175
$55.00Nov 20$5.30$5.60$5.45$4.41 06/26$3.75–$7.50$5.30401
$55.00Jan 15$5.70$7.20$6.45$5.20 06/23$4.55–$8.55$5.70--
$50.00Jul 17$3.10$4.20$3.65$2.55 06/26$1.70–$7.60$3.10--
$50.00Aug 21$5.20$5.70$5.45$4.00 06/26$3.35–$8.70$5.20--
$50.00Nov 20$7.20$8.40$7.80$6.64 06/26$5.60–$10.60$7.20--
$50.00Jan 15$8.20$9.60$8.90$6.88 06/22$6.55–$11.35$8.20--
$50.00Feb 19$8.90$10.60$9.75$8.20 06/26$7.25–$9.75$8.90--
$60.00Jul 17$0.00$0.30$0.15$0.10 06/25$0.08–$1.45$0.10--
$60.00Aug 21$1.10$1.50$1.30$0.94 06/26$0.75–$2.90$1.1084
$60.00Nov 20$3.40$3.80$3.60$2.89 06/25$2.38–$5.25$3.40--
$60.00Jan 15$3.10$5.20$4.15$3.44 06/17$3.10–$6.45$3.44--
$45.00Jul 17$8.00$9.40$8.70$4.93 06/23$4.85–$11.90$8.00--
$45.00Aug 21$8.30$9.90$9.10$7.30 06/25$6.10–$12.65$8.30--
$45.00Nov 20$10.00$12.20$11.10$8.18 06/18$8.35–$14.20$10.00--
$45.00Jan 15$10.80$13.10$11.95$9.80 06/24$9.25–$14.90$10.80--
$65.00Jul 17$0.00$0.05$0.03$0.09 06/18$0.03–$0.55$0.0398
$65.00Aug 21$0.45$0.85$0.65$0.42 06/25$0.23–$1.58$0.45--
$65.00Nov 20$1.30$2.70$2.00$1.70 06/24$1.40–$3.55$1.70--
$65.00Jan 15$2.35$4.20$3.28$2.20 06/18$2.15–$4.55$2.35--
$65.00Feb 19$2.80$5.50$4.15$3.14 06/26$2.60–$4.15$3.14--
$40.00Jul 17$11.80$14.20$13.00$10.65 06/11$9.05–$16.70$11.80--
$40.00Aug 21$12.40$14.40$13.40$14.00 06/08$9.90–$17.25$13.40--
$40.00Nov 20$13.80$16.10$14.95$14.41 06/09$11.65–$18.25$14.41--
$40.00Jan 15$14.40$16.60$15.50$13.70 06/11$12.45–$18.85$14.40--
$40.00Feb 19$14.90$17.30$16.10$13.05 06/23$12.75–$16.10$14.90--
$70.00Jul 17$0.00$0.05$0.03$0.04 06/22$0.03–$0.35$0.03--
$70.00Aug 21$0.10$0.30$0.20$0.70 06/18$0.18–$0.90$0.20--
$70.00Nov 20$1.25$1.75$1.50$1.15 06/26$1.00–$2.58$1.25716
$70.00Jan 15$1.60$3.30$2.45$2.05 06/12$1.27–$3.35$2.05--
$35.00Nov 20$17.90$20.20$19.05$15.60 06/23$15.40–$22.75$17.90--
$35.00Jan 15$18.40$20.70$19.55$17.70 06/11$16.20–$23.00$18.40--
$75.00Jul 17$0.00$1.55$0.78$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$0.65$1.05$0.85$0.70 06/26$0.60–$1.73$0.70--
$75.00Jan 15$0.85$2.75$1.80$1.00 06/22$0.95–$2.35$1.00--
$30.00Jan 15$22.50$25.20$23.85$20.77 06/23$20.55–$27.70$22.50--
$30.00Feb 19$22.80$25.40$24.10$21.07 06/23$20.60–$24.15$22.80--
$80.00Jul 17$0.00$0.75$0.38$1.35 05/05$0.25–$1.08$0.38--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.15–$1.10$0.30--
$80.00Nov 20$0.00$2.75$1.38$0.57 06/15$0.50–$1.48$0.57--
$80.00Jan 15$0.20$1.55$0.88$0.75 06/17$0.70–$1.75$0.75--
$85.00Jul 17$0.00$1.35$0.68$0.10 06/04$0.05–$1.08$0.10--
$85.00Aug 21$0.00$1.15$0.57$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–$1.40$0.43--
$85.00Jan 15$0.35$1.20$0.77$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–$1.08$0.30--
$90.00Nov 20$0.05$0.90$0.48$1.30 05/06$0.35–$1.20$0.48--
$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$0.00$0.75$0.38$1.57 05/07$0.38–$1.23$0.38--
$100.00Nov 20$0.00$1.15$0.57$0.55 05/06$0.38–$1.10$0.55--
$100.00Jan 15$0.00$0.75$0.38$0.50 05/26$0.38–$1.18$0.38--
$105.00Nov 20$0.00$1.00$0.50$0.45 05/06$0.38–$1.13$0.45--
$110.00Nov 20$0.00$0.95$0.48$0.35 05/06$0.38–$1.08$0.35--
$115.00Nov 20$0.00$0.75$0.38$0.15 05/13$0.38–$1.08$0.15--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.30$3.90$2.60$6.47 06/22$2.50–$6.50$2.60380
$55.00Aug 21$4.20$4.60$4.40$6.40 06/15$3.70–$7.25$4.40--
$55.00Nov 20$6.30$6.80$6.55$8.00 06/16$5.35–$8.85$6.55408
$55.00Jan 15$6.70$8.20$7.45$7.83 06/09$5.80–$9.75$7.45--
$50.00Jul 17$0.40$0.80$0.60$1.50 06/26$0.60–$2.68$0.60--
$50.00Aug 21$1.55$3.10$2.33$3.25 06/26$1.92–$4.20$2.3356
$50.00Nov 20$3.90$4.30$4.10$5.10 06/26$3.45–$5.85$4.10414
$50.00Jan 15$4.40$5.60$5.00$5.70 06/15$3.80–$6.60$5.00--
$60.00Jul 17$6.30$7.80$7.05$10.10 06/12$4.95–$11.15$7.05--
$60.00Aug 21$7.50$8.20$7.85$11.97 06/18$6.45–$11.50$7.85--
$60.00Nov 20$9.20$10.50$9.85$10.93 06/10$7.95–$12.80$9.85--
$60.00Jan 15$9.80$11.30$10.55$12.70 06/18$8.55–$13.20$10.55--
$45.00Jul 17$0.00$0.75$0.38$0.47 06/25$0.08–$1.25$0.38--
$45.00Aug 21$0.75$1.25$1.00$1.50 06/25$0.90–$2.03$1.00--
$45.00Nov 20$2.20$2.70$2.45$3.45 06/23$2.10–$3.65$2.45187
$45.00Jan 15$2.50$3.70$3.10$4.50 06/18$2.35–$4.30$3.10--
$65.00Jul 17$11.10$12.80$11.95$16.70 06/18$8.95–$16.20$11.95--
$65.00Aug 21$11.30$12.60$11.95$14.80 06/15$9.85–$16.15$11.95--
$65.00Nov 20$12.50$14.60$13.55$15.60 06/11$11.15–$17.00$13.55--
$65.00Jan 15$13.00$15.10$14.05$12.17 06/02$11.80–$17.35$13.00--
$40.00Jul 17$0.00$0.75$0.38$0.23 06/24$0.13–$0.68$0.23--
$40.00Aug 21$0.15$0.75$0.45$0.75 06/17$0.43–$1.10$0.45--
$40.00Nov 20$1.15$1.35$1.25$1.90 06/25$1.10–$2.03$1.25--
$40.00Jan 15$0.40$2.20$1.30$2.13 06/26$0.98–$2.58$1.30--
$70.00Jul 17$15.50$18.60$17.05$7.10 05/04$13.60–$21.30$15.50--
$70.00Aug 21$16.00$18.30$17.15$19.55 06/16$14.00–$21.15$17.15--
$70.00Nov 20$16.70$18.80$17.75$11.78 05/08$15.05–$21.35$16.70--
$70.00Jan 15$16.00$19.90$17.95$17.26 06/05$15.65–$21.50$17.26--
$35.00Jul 17$0.00$0.75$0.38$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$1.15$0.57$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.40$0.70$0.55$1.05 06/26$0.55–$1.33$0.55--
$35.00Jan 15$0.60$1.95$1.27$1.25 06/26$0.75–$1.53$1.25--
$75.00Jul 17$20.80$23.60$22.20$15.05 05/08$19.05–$25.90$20.80--
$75.00Aug 21$19.80$23.90$21.85$18.90 05/26$18.65–$26.15$19.80--
$75.00Nov 20$21.10$23.40$22.25$19.93 05/13$19.30–$26.20$21.10--
$80.00Nov 20$25.80$28.60$27.20$27.90 06/10$23.85–$31.10$27.20--
$80.00Jan 15$25.90$28.30$27.10$27.85 06/10$24.10–$31.10$27.10--
$25.00Feb 19$0.00$1.75$0.88$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 418
Total Puts 194
Put/Call Ratio 0.46
Net Difference 224

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,171
Total Puts 397
Average Put/Call Ratio 0.21
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