Options Chain for TRIMBLE INC COM (TRMB) - $74.35 as of 2/4/2025 10:34:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 36.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 27.10 | 31.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 23.00 | 26.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 17.70 | 21.60 | % | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 13.00 | 17.00 | % | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 8.60 | 12.40 | % | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 6.40 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.72 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 3.30 | 3.50 | 3.20 | +0.10 | +3.23% | 3 | 16 | 0.32 | 0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 1.40 | 1.55 | 1.31 | -0.06 | -4.38% | 9 | 265 | 0.31 | 0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 0.40 | 0.75 | 0.55 | +0.02 | +3.78% | 1 | 134 | 0.27 | 0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.07 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 60.00 | 0.15 | 0.75 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 0.65 | 2.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.14 | 0.02 | -0.04 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 1.70 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 57 | 0.37 | -0.28 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 3.60 | 3.80 | 4.00 | -0.80 | -16.67% | 8 | 138 | 0.36 | -0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 4.90 | 8.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.68 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 9.60 | 12.30 | % | 0 | 0 | 0.56 | -0.84 | 0.03 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 90.00 | 13.80 | 17.70 | % | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 95.00 | 18.90 | 22.70 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 100.00 | 24.20 | 28.00 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 105.00 | 28.70 | 33.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 33.70 | 38.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |