Options Chain for TRIMBLE INC COM (TRMB) - $70.55 as of 5/27/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.40 | 43.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 35.00 | 35.30 | 39.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 30.30 | 33.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 26.10 | 28.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 21.50 | 22.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 17.40 | 19.40 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 60.00 | 11.60 | 13.30 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.93 | 0.01 | -0.02 | 4/21/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 8.10 | 8.40 | 7.18 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.84 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 4.20 | 4.80 | 4.08 | -0.41 | -9.14% | 8 | 97 | 0.27 | 0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 1.60 | 1.75 | 1.70 | +0.35 | +25.93% | 6 | 193 | 0.24 | 0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 0.45 | 0.50 | 0.50 | +0.10 | +25.00% | 81 | 144 | 0.23 | 0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 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 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 55.00 | 0.00 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.25 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 105 | 0.37 | -0.07 | 0.01 | -0.02 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.65 | 0.90 | 0.85 | -0.30 | -26.09% | 1 | 952 | 0.32 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 1.70 | 2.00 | 2.65 | 0.00 | 0.00% | 0 | 84 | 0.29 | -0.34 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 4.00 | 4.30 | % | 0 | 0 | 0.25 | -0.61 | 0.06 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 80.00 | 7.60 | 8.20 | % | 0 | 0 | 0.27 | -0.85 | 0.04 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 85.00 | 12.80 | 13.10 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 90.00 | 17.30 | 19.90 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 21.90 | 24.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 27.00 | 29.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 31.60 | 34.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |