Options Chain for TRIMBLE INC COM (TRMB) - $85.07 as of 7/29/2025 2:43:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.90 | 46.20 | 44.55 | % | 1.11 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 38.00 | 41.20 | 39.60 | % | 0.88 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 33.70 | 36.20 | 34.95 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 28.80 | 31.30 | 30.05 | % | 0.55 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 24.00 | 26.40 | 25.20 | % | 0.42 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 19.00 | 21.50 | 20.25 | % | 0.31 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 14.40 | 16.20 | 15.30 | % | 0.22 | 0 | 0 | 0.52 | 0.93 | 0.01 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 10.00 | 12.40 | 11.20 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.86 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 6.80 | 7.10 | 6.95 | 7.30 | -0.20 | -2.67% | 0.09 | 5 | 11 | 0.31 | 0.73 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 3.50 | 3.90 | 3.70 | 3.60 | -1.08 | -23.08% | 0.04 | 3 | 390 | 0.28 | 0.54 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 1.35 | 1.75 | 1.55 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.26 | 0.32 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 0.40 | 0.85 | 0.63 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.26 | 0.16 | 0.03 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.07 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 0.70 | 1.00 | 0.85 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.02 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 1.50 | 1.85 | 1.68 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.30 | -0.27 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 3.30 | 3.70 | 3.50 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.29 | -0.46 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 6.30 | 6.70 | 6.50 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.68 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 9.30 | 12.20 | 10.75 | % | 0.11 | 0 | 0 | 0.44 | -0.84 | 0.03 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 14.00 | 17.30 | 15.65 | % | 0.16 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 19.10 | 21.60 | 20.35 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 24.10 | 27.30 | 25.70 | % | 0.23 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 115.00 | 29.60 | 32.30 | 30.95 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 120.00 | 34.10 | 37.30 | 35.70 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |