Options Chain for TRIMBLE INC COM (TRMB) - $64.09 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.60 | 36.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 28.00 | 31.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 23.00 | 25.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 17.70 | 21.00 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 13.00 | 16.90 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.94 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 8.40 | 11.90 | % | 0 | 0 | 0.76 | 0.85 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 60.00 | 5.90 | 6.50 | 6.25 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.70 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 2.95 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.47 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 1.25 | 1.45 | 1.35 | 0.00 | 0.00% | 140 | 2,086 | 0.38 | 0.24 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.30 | 0.75 | 0.38 | +0.13 | +52.00% | 2 | 1 | 0.37 | 0.10 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.05 | 0.45 | % | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.10 | 0.70 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.06 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.65 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.15 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.55 | 2.30 | 2.95 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.30 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 3.40 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.53 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 6.70 | 7.50 | % | 0 | 0 | 0.54 | -0.76 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 9.50 | 12.90 | % | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 13.90 | 17.80 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 19.00 | 22.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 23.80 | 27.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |