Options Chain for TRIMBLE INC COM (TRMB) - $75.88 as of 1/22/2025 9:27:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 50.30 | 54.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 45.30 | 49.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 40.50 | 44.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 35.40 | 39.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 30.40 | 34.30 | 28.50 | 0.00 | 0.00% | 0 | 35 | 1.67 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 25.40 | 29.00 | 22.38 | 0.00 | 0.00% | 0 | 33 | 0.93 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 20.90 | 23.90 | 18.51 | 0.00 | 0.00% | 0 | 26 | 0.92 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 17.40 | 18.40 | 16.90 | +5.80 | +52.26% | 2 | 281 | 0.58 | 0.99 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 11.10 | 14.30 | 10.90 | 0.00 | 0.00% | 0 | 321 | 0.52 | 0.95 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 8.00 | 8.50 | 7.40 | 0.00 | 0.00% | 0 | 205 | 0.19 | 0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 4.30 | 4.60 | 3.90 | +0.10 | +2.64% | 1 | 2,069 | 0.34 | 0.62 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 1.80 | 2.00 | 1.65 | +0.10 | +6.46% | 25 | 2,066 | 0.32 | 0.34 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.50 | 0.70 | 0.50 | +0.12 | +31.58% | 26 | 3,173 | 0.32 | 0.13 | 0.03 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.04 | 0.01 | -0.01 | 12/6/2024 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.01 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 194 | 0.98 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 70 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 138 | 0.51 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 0.20 | 0.20 | -0.03 | -13.05% | 1 | 679 | 0.37 | -0.05 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.50 | 0.70 | 0.65 | -0.12 | -15.59% | 13 | 2,958 | 0.36 | -0.17 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 1.70 | 1.95 | 2.18 | 0.00 | 0.00% | 0 | 574 | 0.33 | -0.38 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 4.10 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.66 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 7.00 | 9.00 | % | 0 | 0 | 0.34 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 11.40 | 14.70 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 16.40 | 19.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 21.30 | 24.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 26.60 | 29.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 31.30 | 34.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |