Tour v294
TRMB
TRIMBLE INC
$52.47 -1.07%
$52.12 (-0.67%)🌙
as of 07/06 07:04 PM
(7/2 19:05) ◀
|
Monday, July 6, 2026 (7:04pm)
January 2026
|
▶ (7/7 19:07)
◀ 7/6 19:04 ▶

Option Volume

Detail
ℹ
Current (07/06) 167
Calls: 158 (95%)
Puts: 9 (5%)
Prior (07/02) 612
Calls: 418 (68%)
Puts: 194 (32%)
Current vs Prior -72.71%
Calls: -62.20% (Calls)
Puts: -95.36% (Puts)
Prior 7-Day Total 3,026
Calls: 2,449 (81%)
Puts: 577 (19%)
Prior 7-Day Average 432
Calls: 349 (81%)
Puts: 82 (19%)
Current vs Prior 7-Day Avg -61.37%
Calls: -54.84%
Puts: -89.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $67.9K
Calls: $66.3K (98%)
Puts: $1.5K (2%)
Prior (07/02) $89.8K
Calls: $37.5K (42%)
Puts: $52.3K (58%)
Current vs Prior -24.43%
Calls: +77.02%
Puts: -97.06%
Prior 7-Day Total $671.4K
Calls: $476.3K (71%)
Puts: $195.1K (29%)
Prior 7-Day Average $95.9K
Calls: $68.0K (71%)
Puts: $27.9K (29%)
Current vs Prior 7-Day Avg -29.23%
Calls: -2.50%
Puts: -94.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.06
Prior (07/02) 0.46
Current vs Prior -87.73%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -78.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,940
Calls: 1,753 (90%)
Puts: 187 (10%)
Prior (07/02) 2,919
Calls: 1,474 (50%)
Puts: 1,445 (50%)
Current vs Prior -33.54%
Prior 7-Day Total 19,109
Calls: 14,323 (75%)
Puts: 4,786 (25%)
Prior 7-Day Average 2,729
Calls: 2,046 (68%)
Puts: 957 (32%)
Current vs Prior 7-Day Avg -28.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.68% | 14.14%7.68% | 14.14%
Prior 6.22% | 13.63%-- | --
Current vs Prior +23.45% | +3.74%-- | --
Prior 7-Day Avg 7.32% | 14.49%-- | --
Current vs 7-Day Avg +4.88% | -2.40%-- | --
Prior 7-Day Eod 6.22% | 13.63%-- | --
Current vs 7-Day Eod +23.45% | +3.74%-- | --
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 22.44% | 14.72%
Calls: 21.89% | 11.78%
Puts: 22.98% | 17.66%
Current vs 7-Day Avg +0.36% | +6.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($66.3K) vs puts ($1.5K). Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (158 calls vs 9 puts). P/C ratio dropping 88% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 found (avg delta 0.86, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 1712.2014.00$13.1013.7%40.9416
$50.00Jul 173.004.00$3.5028.6%10.79--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 10, top 4)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 1712.2014.00$13.1013.7%40.9416
$55.00Jul 170.500.90$0.7057.1%20.31645
$50.00Jul 173.004.00$3.5028.6%10.79--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.300.75$0.5384.9%30.22--

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 0.79, avg 0.79)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$55.00Jul 17$2.80$2.20$2.800.79$52.80
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 24.00, avg 12.63)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$50.00Jul 17$9.60$9.60$0.4024.00$49.60
$50.00$55.00Jul 17$2.80$2.80$2.201.27$52.80
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 7.68% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$3.50$0.53$4.03$45.97$54.037.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 2.34% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.00Jul 17$0.70$0.53$1.23$48.77$56.23

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

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 $6.10, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$40.00$50.001:2Jul 17$6.10$3.90
$50.00$55.001:2Jul 17$2.10$2.90
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 0.95%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 17$0.500.314.8%0.95%5.77%2645

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. 99 contracts (avg 512 vol/day, 99 traded recently)

TRMB averages only 512 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 $5.35 on 07/01 (now $4.90/$5.60) — try a limit near $5.25. Also watch the $55.00 08-21 call last traded $3.00 on 07/02 (now $2.40/$2.75) — try a limit near $2.58; the $40.00 07-17 call last traded $10.65 on 06/11 (now $12.20/$14.00) — try a limit near $12.20. Most tradeable put: the $45.00 11-20 put last traded $2.35 on 07/02 (now $2.20/$2.90) — try a limit near $2.35.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$3.00$4.00$3.50$3.92 07/01$1.70–$6.00$3.50--
$50.00Aug 21$4.90$5.60$5.25$5.35 07/01$3.35–$7.35$5.25314
$50.00Nov 20$7.10$8.60$7.85$7.77 07/01$5.60–$9.10$7.77--
$50.00Jan 15$8.00$9.50$8.75$9.14 07/01$6.55–$10.25$8.75--
$50.00Feb 19$8.60$10.30$9.45$8.20 06/26$7.25–$9.75$8.60--
$55.00Jul 17$0.50$0.90$0.70$0.95 07/02$0.43–$2.55$0.70645
$55.00Aug 21$2.40$2.75$2.58$3.00 07/02$1.63–$4.10$2.58169
$55.00Nov 20$4.50$5.60$5.05$5.70 07/02$3.75–$6.50$5.05400
$55.00Jan 15$5.60$7.00$6.30$6.50 07/02$4.55–$7.95$6.30--
$55.00Feb 19$7.00$7.50$7.25$7.10 07/01$5.15–$7.25$7.10--
$45.00Jul 17$6.20$8.90$7.55$8.40 07/02$4.85–$10.15$7.55--
$45.00Aug 21$8.10$9.70$8.90$7.30 06/25$6.10–$11.05$8.10--
$45.00Nov 20$9.80$11.70$10.75$8.18 06/18$8.35–$12.95$9.80--
$45.00Jan 15$10.70$12.90$11.80$11.98 07/02$9.25–$13.70$11.80--
$60.00Jul 17$0.00$0.25$0.13$0.12 07/01$0.08–$0.98$0.12--
$60.00Aug 21$1.00$1.35$1.18$1.39 07/02$0.75–$2.25$1.1885
$60.00Nov 20$3.00$4.00$3.50$3.60 07/01$2.38–$4.45$3.50--
$60.00Jan 15$3.00$5.80$4.40$3.60 06/29$3.10–$5.45$3.60--
$60.00Feb 19$3.20$5.70$4.45$5.50 07/01$3.60–$5.30$4.453
$40.00Jul 17$12.20$14.00$13.10$10.65 06/11$9.05–$14.85$12.2016
$40.00Aug 21$12.70$15.20$13.95$14.00 06/08$9.90–$15.35$13.95--
$40.00Nov 20$13.60$15.60$14.60$14.41 06/09$11.65–$16.60$14.41--
$40.00Jan 15$13.40$17.10$15.25$13.70 06/11$12.45–$17.25$13.70--
$40.00Feb 19$14.60$17.00$15.80$13.05 06/23$12.75–$16.10$14.60--
$65.00Jul 17$0.00$0.05$0.03$0.05 07/02$0.03–$0.50$0.03--
$65.00Aug 21$0.25$0.85$0.55$0.51 07/02$0.23–$1.15$0.51--
$65.00Nov 20$1.95$2.55$2.25$2.34 07/02$1.40–$3.05$2.25121
$65.00Jan 15$1.80$4.20$3.00$2.20 06/18$2.15–$4.00$2.20--
$65.00Feb 19$3.20$4.40$3.80$3.14 06/26$2.60–$4.15$3.20--
$35.00Nov 20$16.60$20.40$18.50$15.60 06/23$15.40–$20.95$16.60--
$35.00Jan 15$17.20$21.00$19.10$17.70 06/11$16.20–$21.60$17.70--
$35.00Feb 19$18.20$21.10$19.65$19.50 07/01$16.30–$20.00$19.50--
$70.00Jul 17$0.00$0.10$0.05$0.04 06/22$0.03–$0.35$0.04--
$70.00Aug 21$0.00$0.45$0.23$0.20 07/02$0.18–$0.83$0.20--
$70.00Nov 20$1.15$1.70$1.42$1.52 07/02$1.00–$1.98$1.42--
$70.00Jan 15$0.75$3.80$2.28$2.13 07/01$1.27–$3.35$2.13--
$70.00Feb 19$1.40$3.90$2.65$3.00 07/01$1.98–$2.83$2.65--
$30.00Jan 15$22.30$25.10$23.70$20.77 06/23$20.55–$25.95$22.30--
$30.00Feb 19$22.80$25.30$24.05$21.07 06/23$20.60–$24.15$22.80--
$75.00Jul 17$0.00$2.15$1.08$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$1.30$0.93$1.01 07/01$0.60–$1.40$0.93--
$75.00Jan 15$0.05$2.05$1.05$1.00 06/22$0.95–$2.05$1.00--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/01$0.15–$1.10$0.30--
$80.00Nov 20$0.00$1.30$0.65$0.57 06/15$0.50–$1.48$0.57--
$80.00Jan 15$0.20$1.60$0.90$0.75 06/17$0.70–$1.53$0.75--
$85.00Jul 17$0.00$2.15$1.08$0.10 06/04$0.38–$1.08$0.10--
$85.00Aug 21$0.00$1.00$0.50$0.55 05/06$0.38–$1.08$0.50--
$85.00Nov 20$0.10$0.75$0.43$0.41 07/01$0.43–$1.40$0.41--
$85.00Jan 15$0.35$1.05$0.70$0.60 06/23$0.48–$1.33$0.60--
$90.00Aug 21$0.00$0.75$0.38$0.30 05/06$0.38–$1.08$0.30--
$90.00Nov 20$0.05$0.45$0.25$1.30 05/06$0.25–$1.20$0.25--
$95.00Aug 21$0.00$0.95$0.48$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$0.45 07/01$0.38–$1.23$0.38--
$100.00Nov 20$0.00$0.75$0.38$0.55 05/06$0.38–$1.10$0.38--
$100.00Jan 15$0.00$0.95$0.48$0.50 05/26$0.38–$1.18$0.48--
$105.00Nov 20$0.00$0.95$0.48$0.45 05/06$0.38–$1.13$0.45--
$110.00Nov 20$0.00$0.95$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 (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Jul 17$0.30$0.75$0.53$0.55 07/01$0.53–$2.68$0.53--
$50.00Aug 21$1.95$2.40$2.17$2.15 07/02$2.17–$4.20$2.15--
$50.00Nov 20$3.70$4.70$4.20$4.20 07/02$4.05–$5.85$4.20--
$50.00Jan 15$3.90$5.60$4.75$5.70 06/15$4.40–$6.60$4.75--
$55.00Jul 17$2.30$3.50$2.90$2.50 07/02$2.60–$6.50$2.50--
$55.00Aug 21$4.20$4.90$4.55$6.40 06/15$4.40–$7.25$4.55--
$55.00Nov 20$6.10$7.10$6.60$6.80 07/02$6.40–$8.85$6.60--
$55.00Jan 15$6.80$8.10$7.45$7.83 06/09$6.65–$9.75$7.45--
$45.00Jul 17$0.00$0.25$0.13$0.15 07/01$0.08–$1.25$0.13--
$45.00Aug 21$0.60$1.25$0.93$1.35 06/30$0.93–$2.03$0.93--
$45.00Nov 20$2.20$2.90$2.55$2.35 07/02$2.33–$3.65$2.35187
$45.00Jan 15$2.50$3.80$3.15$4.50 06/18$2.85–$4.30$3.15--
$60.00Jul 17$6.50$8.80$7.65$10.10 06/12$6.50–$11.15$7.65--
$60.00Aug 21$7.70$9.10$8.40$11.97 06/18$7.60–$11.50$8.40--
$60.00Nov 20$9.30$10.50$9.90$10.93 06/10$9.35–$12.80$9.90--
$60.00Jan 15$9.80$11.30$10.55$12.70 06/18$9.75–$13.20$10.55--
$60.00Feb 19$10.20$12.30$11.25$11.00 07/01$11.15–$13.65$11.00--
$40.00Jul 17$0.00$0.75$0.38$0.23 06/24$0.13–$0.68$0.23--
$40.00Aug 21$0.10$0.75$0.43$0.40 07/01$0.43–$1.10$0.40--
$40.00Nov 20$1.00$1.45$1.23$1.20 07/02$1.20–$2.03$1.20--
$40.00Jan 15$1.10$2.50$1.80$2.13 06/26$1.30–$2.58$1.80--
$65.00Jul 17$11.10$13.90$12.50$14.20 06/29$10.65–$16.20$12.50--
$65.00Aug 21$11.40$13.30$12.35$14.80 06/15$11.20–$16.15$12.35--
$65.00Nov 20$12.90$14.30$13.60$15.60 06/11$12.40–$17.00$13.60--
$65.00Jan 15$13.20$15.30$14.25$12.17 06/02$13.05–$17.35$13.20--
$35.00Jul 17$0.00$0.95$0.48$0.10 06/22$0.05–$1.10$0.10--
$35.00Aug 21$0.00$0.95$0.48$0.30 06/02$0.38–$1.18$0.30--
$35.00Nov 20$0.35$1.00$0.68$1.05 06/26$0.55–$1.33$0.68--
$35.00Jan 15$0.60$1.00$0.80$1.25 06/26$0.80–$1.53$0.80--
$70.00Aug 21$15.50$18.30$16.90$19.55 06/16$15.75–$21.15$16.90--
$70.00Nov 20$16.80$18.90$17.85$11.78 05/08$16.50–$21.35$16.80--
$70.00Jan 15$16.60$20.50$18.55$17.26 06/05$16.90–$21.50$17.26--
$30.00Jul 17$0.00$0.25$0.13$0.04 07/01$0.03–$1.08$0.04--
$75.00Jul 17$20.40$24.40$22.40$15.05 05/08$21.05–$25.90$20.40--
$75.00Aug 21$20.40$24.40$22.40$18.90 05/26$20.80–$26.15$20.40--
$75.00Nov 20$21.00$23.80$22.40$22.30 07/01$20.95–$26.20$22.30--
$25.00Feb 19$0.00$1.15$0.57$0.40 06/26$0.40–$1.25$0.40--
$80.00Nov 20$25.70$29.40$27.55$27.90 06/10$25.60–$31.10$27.55--
$80.00Jan 15$25.50$29.60$27.55$27.85 06/10$25.75–$31.10$27.55--

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 158
Total Puts 9
Put/Call Ratio 0.06
Net Difference 149

Prior's Put/Call Breakdown

Total Calls 418
Total Puts 194
Put/Call Ratio 0.46
Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 2,449
Total Puts 577
Average Put/Call Ratio 0.27
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