Options Chain for TRIMBLE INC COM (TRMB) - $81.95 as of 12/23/2025 10:31:08 AM 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 | 39.10 | 43.10 | 41.10 | % | 1.03 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 45.00 | 34.00 | 38.20 | 36.10 | % | 0.80 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 50.00 | 30.00 | 33.10 | 31.55 | % | 0.63 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 55.00 | 25.20 | 28.00 | 26.60 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 60.00 | 19.60 | 23.20 | 21.40 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 65.00 | 15.80 | 18.10 | 16.95 | % | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 70.00 | 10.80 | 13.00 | 11.90 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.73 | 0.98 | 0.01 | -0.01 | 12/12/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 6.20 | 8.50 | 7.35 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.63 | 0.87 | 0.04 | -0.03 | 12/16/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 2.50 | 3.00 | 2.75 | 2.85 | -0.75 | -20.84% | 0.03 | 3 | 59 | 0.26 | 0.61 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 0.50 | 0.95 | 0.73 | 0.66 | -0.22 | -25.00% | 0.01 | 4 | 117 | 0.25 | 0.24 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 32 | 0.30 | 0.05 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.02 | 0.01 | -0.01 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 0.30 | 0.70 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.31 | -0.13 | 0.04 | -0.03 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 1.40 | 1.75 | 1.58 | 1.50 | -0.70 | -31.82% | 0.02 | 2 | 124 | 0.25 | -0.39 | 0.07 | -0.05 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 4.10 | 4.90 | 4.50 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.24 | -0.76 | 0.06 | -0.03 | 12/18/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 7.30 | 9.40 | 8.35 | % | 0.09 | 0 | 0 | 0.38 | -0.95 | 0.02 | -0.01 | 12/23/2025 1:59:07 PM EST | |||
| 95.00 | 12.30 | 14.70 | 13.50 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 100.00 | 17.00 | 21.10 | 19.05 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 105.00 | 22.00 | 26.10 | 24.05 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 110.00 | 27.00 | 31.10 | 29.05 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |