Options Chain for TRIMBLE INC COM (TRMB) - $84.19 as of 7/25/2025 1:19:54 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 | 53.00 | 56.80 | 54.90 | % | 1.83 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 35.00 | 47.90 | 51.70 | 49.80 | % | 1.42 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 42.90 | 46.50 | 44.70 | 24.38 | 0.00 | 0.00% | 1.12 | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:53 AM EST |
| 45.00 | 37.90 | 41.70 | 39.80 | 19.97 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 33.30 | 36.60 | 34.95 | % | 0.70 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 28.50 | 31.20 | 29.85 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 24.20 | 26.00 | 25.10 | 12.07 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 18.10 | 21.10 | 19.60 | 20.00 | +3.00 | +17.65% | 0.30 | 1 | 46 | 0.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 13.60 | 15.50 | 14.55 | 15.30 | +1.37 | +9.84% | 0.21 | 1 | 135 | 0.76 | 0.96 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 10.00 | 10.70 | 10.35 | 9.44 | 0.00 | 0.00% | 0.14 | 0 | 446 | 0.53 | 0.87 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 6.00 | 6.60 | 6.30 | 5.85 | +0.15 | +2.64% | 0.08 | 5 | 440 | 0.43 | 0.72 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 2.60 | 2.85 | 2.73 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1,001 | 0.35 | 0.48 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 0.80 | 1.05 | 0.93 | 0.70 | -0.10 | -12.50% | 0.01 | 8 | 927 | 0.38 | 0.23 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.08 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 656 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:53 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:53 AM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.49 | -0.04 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.46 | -0.14 | -23.34% | 0.01 | 4 | 100 | 0.39 | -0.13 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 0.80 | 1.20 | 1.00 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.40 | -0.28 | 0.04 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 2.60 | 2.75 | 2.68 | 2.65 | -0.55 | -17.19% | 0.03 | 35 | 10 | 0.28 | -0.52 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 90.00 | 5.30 | 6.00 | 5.65 | % | 0.06 | 0 | 0 | 0.34 | -0.77 | 0.04 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 95.00 | 8.60 | 11.50 | 10.05 | % | 0.11 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 100.00 | 14.00 | 16.90 | 15.45 | % | 0.15 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 105.00 | 19.00 | 22.00 | 20.50 | 24.12 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 24.30 | 27.10 | 25.70 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 115.00 | 28.70 | 31.40 | 30.05 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |