Options Chain for TRIMBLE INC COM (TRMB) - $55.78 as of 9/6/2024 3:11:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.30 | 31.40 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 22.30 | 26.40 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 17.30 | 21.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 12.30 | 16.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 45.00 | 7.30 | 11.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 50.00 | 4.30 | 4.60 | 6.47 | 0.00 | 0.00% | 0 | 106 | 0.34 | 0.90 | 0.05 | -0.03 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 0.75 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 112 | 0.27 | 0.41 | 0.14 | -0.04 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,784 | 0.33 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:45 PM EST |
| 50.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.10 | 0.05 | -0.03 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 1.50 | 1.65 | 1.55 | +0.75 | +93.75% | 56 | 98 | 0.27 | -0.59 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 60.00 | 3.70 | 7.80 | % | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 65.00 | 8.70 | 12.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 70.00 | 13.70 | 17.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 75.00 | 18.70 | 22.80 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 80.00 | 23.70 | 27.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 85.00 | 28.70 | 32.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |