Options Chain for TRIMBLE INC COM (TRMB) - $81.42 as of 10/27/2025 1:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.40 | 43.40 | 41.40 | % | 1.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST | |||
| 45.00 | 34.60 | 38.40 | 36.50 | % | 0.81 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST | |||
| 50.00 | 29.80 | 33.00 | 31.40 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 55.00 | 25.70 | 28.60 | 27.15 | % | 0.49 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 60.00 | 20.70 | 23.80 | 22.25 | % | 0.37 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 65.00 | 16.20 | 18.70 | 17.45 | % | 0.27 | 0 | 0 | 0.69 | 0.93 | 0.01 | -0.03 | 10/27/2025 12:58:48 PM EST | |||
| 70.00 | 11.50 | 14.20 | 12.85 | % | 0.18 | 0 | 0 | 0.59 | 0.86 | 0.02 | -0.03 | 10/27/2025 12:58:48 PM EST | |||
| 75.00 | 8.10 | 8.90 | 8.50 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.04 | 10/27/2025 12:58:48 PM EST | |||
| 80.00 | 4.80 | 5.70 | 5.25 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.35 | 0.60 | 0.04 | -0.05 | 10/24/2025 | 10/27/2025 12:58:48 PM EST |
| 85.00 | 2.75 | 3.10 | 2.93 | 2.85 | -0.10 | -3.39% | 0.03 | 32 | 29 | 0.34 | 0.41 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 12:58:48 PM EST |
| 90.00 | 1.15 | 1.50 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.32 | 0.25 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 12:58:48 PM EST |
| 95.00 | 0.45 | 0.90 | 0.68 | % | 0.01 | 0 | 0 | 0.33 | 0.13 | 0.02 | -0.02 | 10/27/2025 12:58:48 PM EST | |||
| 100.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 65.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.03 | 10/27/2025 12:58:48 PM EST | |||
| 70.00 | 0.75 | 1.25 | 1.00 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | -0.14 | 0.02 | -0.03 | 10/17/2025 | 10/27/2025 12:58:48 PM EST |
| 75.00 | 1.50 | 2.25 | 1.88 | % | 0.03 | 0 | 0 | 0.38 | -0.25 | 0.03 | -0.04 | 10/27/2025 12:58:48 PM EST | |||
| 80.00 | 3.40 | 3.70 | 3.55 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | -0.40 | 0.04 | -0.05 | 10/23/2025 | 10/27/2025 12:58:48 PM EST |
| 85.00 | 5.70 | 6.50 | 6.10 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.04 | -0.04 | 10/27/2025 12:58:48 PM EST | |||
| 90.00 | 8.60 | 10.80 | 9.70 | % | 0.11 | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.03 | 10/27/2025 12:58:48 PM EST | |||
| 95.00 | 12.90 | 15.00 | 13.95 | % | 0.15 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.02 | 10/27/2025 12:58:48 PM EST | |||
| 100.00 | 16.90 | 19.70 | 18.30 | % | 0.18 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 105.00 | 21.80 | 25.50 | 23.65 | % | 0.23 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 10/27/2025 12:58:48 PM EST | |||
| 110.00 | 26.80 | 30.80 | 28.80 | % | 0.26 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST | |||
| 115.00 | 31.80 | 35.80 | 33.80 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:48 PM EST |