Options Chain for TRIMBLE INC COM (TRMB) - $71.47 as of 2/21/2025 9:36:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.00 | 33.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 25.00 | 28.90 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 20.10 | 24.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 15.30 | 19.10 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 10.90 | 14.10 | % | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 7.30 | 8.50 | % | 0 | 0 | 0.33 | 0.83 | 0.03 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 2.45 | 4.00 | % | 0 | 0 | 0.20 | 0.63 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 75.00 | 0.85 | 1.55 | 1.57 | -1.03 | -39.62% | 59 | 4 | 0.22 | 0.34 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 80.00 | 0.40 | 0.55 | 0.58 | -0.09 | -13.44% | 3 | 5 | 0.24 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 0.30 | 0.20 | % | 10 | 0 | 0.31 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 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 | 1.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.30 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 65.00 | 0.60 | 0.95 | % | 0 | 0 | 0.29 | -0.17 | 0.03 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 70.00 | 1.80 | 2.00 | 1.90 | % | 54 | 0 | 0.25 | -0.37 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 75.00 | 4.30 | 4.70 | 4.70 | % | 18 | 0 | 0.23 | -0.66 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 80.00 | 8.40 | 10.10 | 6.57 | % | 1 | 0 | 0.27 | -0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 85.00 | 13.10 | 15.50 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 90.00 | 16.40 | 19.20 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 95.00 | 21.60 | 25.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 100.00 | 26.40 | 30.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 105.00 | 31.50 | 35.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 110.00 | 36.70 | 40.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |