Options Chain for TRIMBLE INC COM (TRMB) - $60.15 as of 4/29/2024 2:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 37.20 | 40.10 | 28.20 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/29/2024 1:59:01 PM EST |
| 25.00 | 34.70 | 37.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 28.60 | 31.80 | 30.75 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 1:59:01 PM EST |
| 35.00 | 24.10 | 27.40 | % | 0 | 26 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 40.00 | 19.40 | 22.20 | 14.20 | 0.00 | 0.00% | 0 | 19 | 1.54 | 1.00 | 0.00 | -0.01 | 2/12/2024 | 4/29/2024 1:59:01 PM EST |
| 45.00 | 15.50 | 15.90 | 15.70 | 0.00 | 0.00% | 0 | 339 | 0.95 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:59:01 PM EST |
| 50.00 | 10.70 | 11.40 | 9.50 | 0.00 | 0.00% | 0 | 697 | 0.56 | 0.98 | 0.01 | -0.02 | 4/16/2024 | 4/29/2024 1:59:01 PM EST |
| 55.00 | 6.00 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 1,067 | 0.40 | 0.87 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 60.00 | 2.40 | 2.55 | 2.60 | +0.09 | +3.59% | 13 | 427 | 0.39 | 0.57 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 0.65 | 0.70 | 0.67 | +0.02 | +3.08% | 8 | 1,339 | 0.39 | 0.23 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 0.10 | 0.25 | 0.50 | +0.12 | +31.58% | 1 | 1,949 | 0.42 | 0.07 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 75.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 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 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 70 | 1.32 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 4/29/2024 1:59:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4,598 | 0.78 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:59:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 862 | 0.54 | -0.02 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 5 | 119 | 0.42 | -0.13 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 60.00 | 1.70 | 1.80 | 1.80 | -0.15 | -7.70% | 6 | 463 | 0.39 | -0.43 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 4.90 | 5.10 | 5.13 | 0.00 | 0.00% | 0 | 65 | 0.39 | -0.77 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 9.30 | 10.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.02 | 3/28/2024 | 4/29/2024 1:59:01 PM EST |
| 75.00 | 14.30 | 15.70 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 80.00 | 19.20 | 21.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 24.20 | 26.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 27.90 | 31.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 95.00 | 33.40 | 36.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |