Options Chain for TRIMBLE INC COM (TRMB) - $59.21 as of 4/26/2024 3:52:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.50 | 40.00 | 28.20 | 0.00 | 0.00% | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 33.30 | 38.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 28.00 | 32.90 | 30.75 | 0.00 | 0.00% | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 23.00 | 27.90 | % | 0 | 26 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 18.10 | 22.80 | 14.20 | 0.00 | 0.00% | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 14.90 | 15.80 | 15.70 | 0.00 | 0.00% | 0 | 339 | 0.82 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 8.20 | 12.60 | 9.50 | 0.00 | 0.00% | 0 | 697 | 0.91 | 0.97 | 0.01 | -0.02 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 5.70 | 5.90 | 5.80 | +0.90 | +18.37% | 1 | 1,067 | 0.57 | 0.84 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 2.25 | 2.50 | 2.51 | +0.73 | +41.02% | 3 | 427 | 0.37 | 0.55 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.55 | 0.65 | 0.65 | +0.22 | +51.17% | 39 | 1,311 | 0.37 | 0.22 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 1,949 | 0.52 | 0.06 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.01 | -0.24 | -96.00% | 1 | 9 | 0.53 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 26 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 70 | 1.21 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4,598 | 0.71 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 862 | 0.64 | -0.03 | 0.01 | -0.02 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.40 | 1.50 | 0.45 | -0.20 | -30.77% | 10 | 129 | 0.39 | -0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 1.80 | 2.10 | 1.95 | -0.60 | -23.53% | 5 | 460 | 0.38 | -0.45 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 4.90 | 5.40 | 5.13 | -1.67 | -24.56% | 1 | 64 | 0.32 | -0.78 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 8.00 | 12.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.02 | 3/28/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 12.50 | 17.40 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 17.50 | 22.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 22.50 | 27.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 27.50 | 32.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 32.50 | 37.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |