Options Chain for TRIMBLE INC COM (TRMB) - $82.59 as of 8/12/2025 1:51:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.30 | 54.70 | 53.00 | % | 1.77 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 35.00 | 47.10 | 50.10 | 48.60 | % | 1.39 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 42.00 | 44.50 | 43.25 | 24.38 | 0.00 | 0.00% | 1.08 | 0 | 4 | 5.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:59:02 PM EST |
| 45.00 | 37.00 | 40.10 | 38.55 | 19.97 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:59:02 PM EST |
| 50.00 | 32.20 | 35.10 | 33.65 | % | 0.67 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 55.00 | 26.50 | 29.10 | 27.80 | 23.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 21.50 | 24.30 | 22.90 | 24.07 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.90 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 17.10 | 19.90 | 18.50 | 17.90 | -3.48 | -16.28% | 0.28 | 1 | 46 | 2.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 13.30 | 13.60 | 13.45 | 13.20 | -2.83 | -17.66% | 0.19 | 17 | 135 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 8.30 | 8.60 | 8.45 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 431 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 3.40 | 3.70 | 3.55 | 3.49 | 0.00 | 0.00% | 0.04 | 11 | 365 | 0.44 | 0.92 | 0.06 | -0.09 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.20 | -44.45% | 0.00 | 1 | 1,514 | 0.27 | 0.21 | 0.14 | -0.10 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.23 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/12/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:02 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.82 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 656 | 3.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,156 | 3.13 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.50 | -0.08 | 0.06 | -0.09 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 1.75 | 2.05 | 1.90 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.29 | -0.79 | 0.14 | -0.10 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 5.80 | 8.40 | 7.10 | % | 0.08 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 95.00 | 10.80 | 13.60 | 12.20 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 100.00 | 16.20 | 18.40 | 17.30 | % | 0.17 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 105.00 | 20.80 | 23.70 | 22.25 | 24.12 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 25.30 | 28.40 | 26.85 | % | 0.24 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 115.00 | 29.90 | 33.60 | 31.75 | % | 0.28 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |