Options Chain for TRIMBLE INC COM (TRMB) - $79.30 as of 10/8/2025 6:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.80 | 52.70 | 50.75 | % | 1.69 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 35.00 | 43.70 | 47.80 | 45.75 | % | 1.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 40.00 | 38.80 | 42.80 | 40.80 | % | 1.02 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 45.00 | 33.90 | 37.80 | 35.85 | % | 0.80 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 50.00 | 28.90 | 32.90 | 30.90 | 33.54 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/8/2025 3:59:54 PM EST |
| 55.00 | 24.00 | 28.00 | 26.00 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 60.00 | 19.00 | 23.10 | 21.05 | 21.55 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.93 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 14.40 | 18.40 | 16.40 | 16.70 | 0.00 | 0.00% | 0.25 | 0 | 69 | 0.76 | 0.94 | 0.01 | -0.03 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 9.70 | 11.90 | 10.80 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 296 | 0.23 | 0.87 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 6.60 | 9.10 | 7.85 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 242 | 0.38 | 0.75 | 0.03 | -0.05 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 3.40 | 4.60 | 4.00 | 4.62 | +0.87 | +23.20% | 0.05 | 3 | 258 | 0.31 | 0.57 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 2.05 | 2.40 | 2.23 | 2.30 | +0.40 | +21.06% | 0.03 | 105 | 621 | 0.34 | 0.37 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.20 | +23.53% | 0.01 | 2 | 684 | 0.34 | 0.20 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.44 | +0.04 | +10.00% | 0.00 | 5 | 284 | 0.33 | 0.09 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.48 | 0.04 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | 0.01 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/8/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 10/8/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.88 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.72 | -0.01 | 0.00 | -0.01 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.43 | -0.06 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 70.00 | 0.55 | 0.85 | 0.70 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 9,084 | 0.39 | -0.13 | 0.02 | -0.04 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 75.00 | 1.60 | 1.85 | 1.73 | 1.60 | -0.20 | -11.12% | 0.02 | 22 | 167 | 0.37 | -0.25 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 80.00 | 3.20 | 3.60 | 3.40 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.35 | -0.43 | 0.04 | -0.05 | 10/6/2025 | 10/8/2025 3:59:54 PM EST |
| 85.00 | 6.10 | 6.50 | 6.30 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.34 | -0.63 | 0.04 | -0.05 | 10/1/2025 | 10/8/2025 3:59:54 PM EST |
| 90.00 | 8.60 | 10.30 | 9.45 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.37 | -0.80 | 0.03 | -0.03 | 8/11/2025 | 10/8/2025 3:59:54 PM EST |
| 95.00 | 13.80 | 14.90 | 14.35 | % | 0.15 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.02 | 10/8/2025 3:59:54 PM EST | |||
| 100.00 | 17.50 | 21.40 | 19.45 | % | 0.19 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 105.00 | 22.50 | 26.40 | 24.45 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 110.00 | 27.50 | 31.40 | 29.45 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |