Options Chain for TRIMBLE INC COM (TRMB) - $70.48 as of 11/20/2024 8:48:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 37.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 28.60 | 32.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 23.60 | 27.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 18.90 | 22.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 13.70 | 17.60 | 15.30 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 8.80 | 11.80 | 12.95 | 0.00 | 0.00% | 0 | 81 | 0.65 | 0.97 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 6.00 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 508 | 0.36 | 0.86 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 2.25 | 2.45 | 2.06 | +0.06 | +3.00% | 1 | 1,307 | 0.24 | 0.58 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 0.45 | 0.65 | 0.55 | +0.15 | +37.50% | 470 | 2,544 | 0.24 | 0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.04 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 245 | 0.40 | -0.03 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | -0.20 | -31.75% | 666 | 3,287 | 0.29 | -0.14 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 1.50 | 1.70 | 1.54 | -0.31 | -16.76% | 680 | 2,056 | 0.24 | -0.42 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 4.60 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 207 | 0.23 | -0.80 | 0.06 | -0.02 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 7.80 | 11.50 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 13.10 | 16.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 17.80 | 21.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 22.80 | 26.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |