Options Chain for TRIMBLE INC COM (TRMB) - $79.39 as of 10/29/2025 9:22:42 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 | 47.20 | 51.50 | 49.35 | % | 1.65 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 35.00 | 42.80 | 46.40 | 44.60 | % | 1.27 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 40.00 | 37.40 | 41.30 | 39.35 | % | 0.98 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 32.40 | 36.30 | 34.35 | % | 0.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 27.40 | 31.60 | 29.50 | 33.54 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 8/5/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 23.10 | 26.60 | 24.85 | % | 0.45 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 60.00 | 17.40 | 21.60 | 19.50 | 21.55 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.21 | 0.96 | 0.01 | -0.04 | 9/15/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 12.80 | 16.90 | 14.85 | 16.70 | 0.00 | 0.00% | 0.23 | 0 | 69 | 1.02 | 0.90 | 0.01 | -0.07 | 10/3/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 9.80 | 12.00 | 10.90 | 10.00 | 0.00 | 0.00% | 0.16 | 0 | 295 | 0.51 | 0.82 | 0.02 | -0.09 | 10/20/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 5.20 | 8.10 | 6.65 | 6.10 | -0.60 | -8.96% | 0.09 | 4 | 528 | 0.46 | 0.71 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 2.55 | 3.50 | 3.03 | 3.25 | -0.56 | -14.70% | 0.04 | 28 | 1,225 | 0.38 | 0.52 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 1.10 | 1.95 | 1.53 | 1.53 | +0.18 | +13.34% | 0.02 | 20 | 1,881 | 0.42 | 0.28 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.66 | +0.06 | +10.00% | 0.01 | 1 | 743 | 0.41 | 0.15 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.57 | 0.07 | 0.01 | -0.03 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.74 | 0.02 | 0.01 | -0.01 | 10/7/2025 | 10/29/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.90 | 0.01 | 0.00 | 0.00 | 8/26/2025 | 10/29/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.79 | 0.00 | 0.00 | -0.02 | 5/7/2025 | 10/29/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.51 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.27 | -0.04 | 0.01 | -0.04 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.70 | -0.10 | 0.01 | -0.07 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 0.35 | 2.35 | 1.35 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 10,894 | 0.61 | -0.18 | 0.02 | -0.09 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 0.45 | 2.95 | 1.70 | 1.38 | +0.11 | +8.67% | 0.02 | 3 | 171 | 0.47 | -0.29 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 2.80 | 4.00 | 3.40 | 3.80 | +0.95 | +33.34% | 0.04 | 12 | 177 | 0.42 | -0.48 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 5.00 | 8.80 | 6.90 | 6.45 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.62 | -0.72 | 0.04 | -0.06 | 10/1/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 9.40 | 11.90 | 10.65 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.85 | 0.03 | -0.05 | 8/11/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 14.10 | 16.70 | 15.40 | % | 0.16 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 19.00 | 22.90 | 20.95 | % | 0.21 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 24.00 | 27.90 | 25.95 | % | 0.25 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 110.00 | 28.80 | 32.90 | 30.85 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |