Options Chain for TRIMBLE INC COM (TRMB) - $71.64 as of 5/30/2025 6:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.50 | 43.40 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 34.50 | 38.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 29.50 | 33.40 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 24.30 | 28.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 20.50 | 23.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 14.60 | 17.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 10.60 | 13.60 | 7.50 | 0.00 | 0.00% | 0 | 17 | 1.06 | 0.99 | 0.01 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 4.70 | 8.80 | 6.40 | 0.00 | 0.00% | 0 | 115 | 0.80 | 0.87 | 0.04 | -0.02 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 2.45 | 2.95 | 2.66 | -0.37 | -12.22% | 4 | 2,361 | 0.32 | 0.59 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.25 | 0.70 | 0.65 | -0.02 | -2.99% | 2 | 225 | 0.28 | 0.22 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.05 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.01 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.01 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 88 | 0.37 | -0.13 | 0.04 | -0.02 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.50 | 3.00 | 1.35 | 0.00 | 0.00% | 0 | 142 | 0.32 | -0.41 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 2.05 | 6.10 | % | 0 | 0 | 0.55 | -0.78 | 0.06 | -0.03 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 6.70 | 10.50 | % | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 12.10 | 15.30 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 90.00 | 16.70 | 20.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |