Options Chain for TRIMBLE INC COM (TRMB) - $80.88 as of 9/12/2025 9:31:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.90 | 42.90 | 40.90 | % | 1.02 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 45.00 | 33.90 | 37.90 | 35.90 | % | 0.80 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 50.00 | 28.90 | 32.90 | 30.90 | % | 0.62 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 55.00 | 23.90 | 27.90 | 25.90 | % | 0.47 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 60.00 | 19.00 | 22.90 | 20.95 | 24.22 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.32 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 65.00 | 14.00 | 17.90 | 15.95 | 18.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:00 PM EST |
| 70.00 | 9.00 | 13.10 | 11.05 | 13.97 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 4.10 | 8.10 | 6.10 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.08 | 0.96 | 0.03 | -0.01 | 9/4/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 1.15 | 2.35 | 1.75 | 1.75 | -0.69 | -28.28% | 0.02 | 2 | 49 | 0.30 | 0.60 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.50 | -83.34% | 0.00 | 8 | 423 | 0.43 | 0.08 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 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 | 4.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | -0.04 | 0.03 | -0.01 | 9/2/2025 | 9/12/2025 4:00:00 PM EST |
| 80.00 | 0.65 | 1.30 | 0.98 | 0.65 | +0.36 | +124.14% | 0.01 | 3 | 144 | 0.30 | -0.40 | 0.12 | -0.08 | 9/12/2025 | 9/12/2025 4:00:00 PM EST |
| 85.00 | 2.10 | 5.50 | 3.80 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.63 | -0.92 | 0.05 | -0.03 | 9/5/2025 | 9/12/2025 4:00:00 PM EST |
| 90.00 | 7.10 | 11.10 | 9.10 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:00 PM EST |
| 95.00 | 12.10 | 16.00 | 14.05 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 100.00 | 17.10 | 20.90 | 19.00 | % | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 105.00 | 22.10 | 25.90 | 24.00 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 110.00 | 27.10 | 31.10 | 29.10 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 115.00 | 32.10 | 36.10 | 34.10 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST | |||
| 120.00 | 37.10 | 41.10 | 39.10 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:00 PM EST |