Options Chain for TRIMBLE INC COM (TRMB) - $65.52 as of 3/28/2025 9:11:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 34.60 | 37.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 28.70 | 32.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 24.90 | 27.80 | 31.98 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 19.90 | 22.90 | 26.98 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 15.30 | 18.10 | 24.90 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.97 | 0.01 | -0.01 | 12/13/2024 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 10.30 | 13.20 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.91 | 0.02 | -0.02 | 11/1/2024 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 7.00 | 7.20 | 7.30 | -4.20 | -36.53% | 11 | 75 | 0.36 | 0.78 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 3.70 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 44 | 0.35 | 0.57 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 1.55 | 1.70 | 2.45 | 0.00 | 0.00% | 0 | 222 | 0.33 | 0.33 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.50 | 0.65 | 0.55 | -0.40 | -42.11% | 24 | 492 | 0.32 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.10 | 0.30 | 0.24 | -0.11 | -31.43% | 6 | 2,446 | 0.32 | 0.06 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 544 | 0.58 | 0.02 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 4,124 | 0.67 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 53 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.05 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.03 | 0.01 | -0.01 | 1/16/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.40 | 0.55 | % | 0 | 0 | 0.40 | -0.09 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 1.15 | 1.25 | 0.74 | 0.00 | 0.00% | 0 | 90 | 0.37 | -0.22 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 2.75 | 2.90 | 2.85 | +0.95 | +50.00% | 18 | 141 | 0.34 | -0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 5.50 | 5.80 | 5.50 | +1.90 | +52.78% | 3 | 327 | 0.32 | -0.67 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 9.60 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 359 | 0.34 | -0.85 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 12.40 | 16.40 | 13.21 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.94 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 17.50 | 20.50 | 13.80 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.98 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 22.50 | 25.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 27.50 | 30.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 32.50 | 36.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 37.50 | 40.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 42.50 | 46.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |