Options Chain for TRIMBLE INC COM (TRMB) - $79.19 as of 10/10/2025 3:40:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.70 | 33.30 | 31.50 | % | 0.70 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 50.00 | 25.80 | 28.10 | 26.95 | % | 0.54 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 55.00 | 20.90 | 23.40 | 22.15 | % | 0.40 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 60.00 | 15.90 | 18.40 | 17.15 | % | 0.29 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 65.00 | 10.90 | 13.40 | 12.15 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 70.00 | 5.60 | 8.40 | 7.00 | 11.83 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.00 | 0.96 | 0.02 | -0.07 | 9/22/2025 | 10/10/2025 1:58:48 PM EST |
| 75.00 | 2.00 | 3.40 | 2.70 | 3.01 | -4.59 | -60.40% | 0.04 | 1 | 7 | 0.38 | 0.70 | 0.09 | -0.17 | 10/10/2025 | 10/10/2025 1:58:48 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.52 | -0.64 | -55.18% | 0.00 | 1 | 94 | 0.29 | 0.22 | 0.08 | -0.10 | 10/10/2025 | 10/10/2025 1:58:48 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.56 | 0.02 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 1:58:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:48 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | -0.04 | 0.02 | -0.07 | 10/10/2025 1:58:48 PM EST | |||
| 75.00 | 0.65 | 1.05 | 0.85 | 0.90 | +0.63 | +233.34% | 0.01 | 3 | 31 | 0.39 | -0.30 | 0.09 | -0.17 | 10/10/2025 | 10/10/2025 1:58:48 PM EST |
| 80.00 | 3.20 | 4.20 | 3.70 | 3.60 | +1.60 | +80.00% | 0.05 | 4 | 163 | 0.54 | -0.78 | 0.08 | -0.10 | 10/10/2025 | 10/10/2025 1:58:48 PM EST |
| 85.00 | 7.10 | 9.00 | 8.05 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.98 | 0.01 | -0.01 | 9/16/2025 | 10/10/2025 1:58:48 PM EST |
| 90.00 | 11.60 | 14.90 | 13.25 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 95.00 | 16.80 | 19.20 | 18.00 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 100.00 | 21.80 | 24.10 | 22.95 | 20.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:48 PM EST |
| 105.00 | 26.70 | 29.20 | 27.95 | 25.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:48 PM EST |
| 110.00 | 32.00 | 34.20 | 33.10 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 115.00 | 36.70 | 40.30 | 38.50 | % | 0.33 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 120.00 | 41.70 | 45.10 | 43.40 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST | |||
| 125.00 | 46.70 | 49.50 | 48.10 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:48 PM EST |