TRMB · Trimble Inc.

Track TRMB — free Ask ALVIS about TRMB

$58.48 -0.11 (-0.18%)

Market Cap

$13.66B

233.11M

Options Chain

15-min delayed Underlying $58.48 · today Options Calculator

Positioning

Aug 21, 2026 · 15 days to expiry · 36 contracts

Put / call OI

0.10

Call-heavy positioning

Open interest

10,613

contracts outstanding

Volume

670

traded today

Max pain

$55.00

$3.48 below spot

ATM implied vol

57%

market's expected move

Open interest by strike

Calls Puts

100

105

110

115

120

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 15d Sep 18 43d Nov 20 106d Jan 15 162d Feb 19 197d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.30	-0.045	166.9%	1	29
Call · $35 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Last $0.30 Breakeven $34.70 Implied vol 166.9% Delta -0.045 ≈4% ITM Gamma 0.005 Theta -0.063 Vega 0.009 Open interest 29 Model this put
4	3	—	—	$14.00		$0.15	-0.032	107.1%	9	28
Call · $40 In the money Last $14.00 Breakeven $54.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $40 Last $0.15 Breakeven $39.85 Implied vol 107.1% Delta -0.032 ≈3% ITM Gamma 0.006 Theta -0.03 Vega 0.01 Open interest 28 Model this put
5	4	86.6%	0.945	$8.29		$0.25	-0.054	85.5%	52	150
Call · $45 In the money Last $8.29 Breakeven $53.29 Implied vol 86.6% Delta 0.945 ≈94% ITM Gamma 0.011 Theta -0.043 Vega 0.011 Open interest 5 Model this call Put · $45 Last $0.25 Breakeven $44.75 Implied vol 85.5% Delta -0.054 ≈5% ITM Gamma 0.011 Theta -0.037 Vega 0.011 Open interest 150 Model this put
275	100	67%	0.89	$8.92		$0.46	-0.125	72%	17	207
Call · $50 In the money Last $8.92 Breakeven $58.92 Implied vol 67% Delta 0.89 ≈89% ITM Gamma 0.024 Theta -0.054 Vega 0.019 Open interest 275 Model this call Put · $50 Last $0.46 Breakeven $49.54 Implied vol 72% Delta -0.125 ≈13% ITM Gamma 0.024 Theta -0.058 Vega 0.029 Open interest 207 Model this put
194	6	60.4%	0.713	$5.32		$1.40	-0.286	59.8%	5	78
Call · $55 In the money Last $5.32 Breakeven $60.32 Implied vol 60.4% Delta 0.713 ≈71% ITM Gamma 0.048 Theta -0.085 Vega 0.04 Open interest 194 Model this call Put · $55 Last $1.40 Breakeven $53.60 Implied vol 59.8% Delta -0.286 ≈29% ITM Gamma 0.048 Theta -0.079 Vega 0.04 Open interest 78 Model this put
Underlying $58.48
189	10	58.8%	0.441	$2.08		$3.60	-0.568	55.2%	1	65
Call · $60 Last $2.08 Breakeven $62.08 Implied vol 58.8% Delta 0.441 ≈44% ITM Gamma 0.057 Theta -0.094 Vega 0.048 Open interest 189 Model this call Put · $60 In the money Last $3.60 Breakeven $56.40 Implied vol 55.2% Delta -0.568 ≈57% ITM Gamma 0.06 Theta -0.082 Vega 0.048 Open interest 65 Model this put
8.3k	303	56.9%	0.199	$0.70		$6.87	-0.764	66.5%	8	19
Call · $65 Last $0.70 Breakeven $65.70 Implied vol 56.9% Delta 0.199 ≈20% ITM Gamma 0.041 Theta -0.063 Vega 0.034 Open interest 8.3k Model this call Put · $65 In the money Last $6.87 Breakeven $58.13 Implied vol 66.5% Delta -0.764 ≈76% ITM Gamma 0.04 Theta -0.077 Vega 0.033 Open interest 19 Model this put
161	88	63.9%	0.094	$0.25		$19.50	-0.852	79.9%	3	246
Call · $70 Last $0.25 Breakeven $70.25 Implied vol 63.9% Delta 0.094 ≈9% ITM Gamma 0.022 Theta -0.043 Vega 0.023 Open interest 161 Model this call Put · $70 In the money Last $19.50 Breakeven $50.50 Implied vol 79.9% Delta -0.852 ≈85% ITM Gamma 0.025 Theta -0.069 Vega 0.023 Open interest 246 Model this put
160	4	71.4%	0.051	$0.07		$17.62	-0.893	92%	2	20
Call · $75 Last $0.07 Breakeven $75.07 Implied vol 71.4% Delta 0.051 ≈5% ITM Gamma 0.012 Theta -0.029 Vega 0.014 Open interest 160 Model this call Put · $75 In the money Last $17.62 Breakeven $57.38 Implied vol 92% Delta -0.893 ≈89% ITM Gamma 0.017 Theta -0.062 Vega 0.024 Open interest 20 Model this put
61	6	124.5%	0.135	$0.30		$23.40	-0.95	90.7%	4	123
Call · $80 Last $0.30 Breakeven $80.30 Implied vol 124.5% Delta 0.135 ≈13% ITM Gamma 0.015 Theta -0.107 Vega 0.025 Open interest 61 Model this call Put · $80 In the money Last $23.40 Breakeven $56.60 Implied vol 90.7% Delta -0.95 ≈95% ITM Gamma 0.01 Theta -0.033 Vega 0.014 Open interest 123 Model this put
19	18	117.1%	0.073	$0.55		$32.51	-0.904	129.7%	2	0
Call · $85 Last $0.55 Breakeven $85.55 Implied vol 117.1% Delta 0.073 ≈7% ITM Gamma 0.01 Theta -0.065 Vega 0.015 Open interest 19 Model this call Put · $85 In the money Last $32.51 Breakeven $52.49 Implied vol 129.7% Delta -0.904 ≈90% ITM Gamma 0.011 Theta -0.082 Vega 0.025 Open interest 0 Model this put
80	1	—	—	$0.35		$32.75	-0.911	145%	1	2
Call · $90 Last $0.35 Breakeven $90.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 Model this call Put · $90 In the money Last $32.75 Breakeven $57.25 Implied vol 145% Delta -0.911 ≈91% ITM Gamma 0.01 Theta -0.087 Vega 0.024 Open interest 2 Model this put
3	1	—	—	$0.17		—	-0.917	157.2%	—	0
Call · $95 Last $0.17 Breakeven $95.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $95 In the money Last — Breakeven — Implied vol 157.2% Delta -0.917 ≈92% ITM Gamma 0.009 Theta -0.09 Vega 0.015 Open interest 0 Model this put
1	1	—	—	$0.44		—	-0.921	168.5%	—	0
Call · $100 Last $0.44 Breakeven $100.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $100 In the money Last — Breakeven — Implied vol 168.5% Delta -0.921 ≈92% ITM Gamma 0.008 Theta -0.092 Vega 0.016 Open interest 0 Model this put
168	20	—	—	$0.80		—	-0.933	173.1%	—	0
Call · $105 Last $0.80 Breakeven $105.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 Model this call Put · $105 In the money Last — Breakeven — Implied vol 173.1% Delta -0.933 ≈93% ITM Gamma 0.007 Theta -0.081 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.927	189.7%	—	0
Call · $110 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $110 In the money Last — Breakeven — Implied vol 189.7% Delta -0.927 ≈93% ITM Gamma 0.006 Theta -0.096 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.93	199.6%	—	0
Call · $115 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $115 In the money Last — Breakeven — Implied vol 199.6% Delta -0.93 ≈93% ITM Gamma 0.006 Theta -0.098 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—		—	-0.932	209.1%	—	0
Call · $120 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $120 In the money Last — Breakeven — Implied vol 209.1% Delta -0.932 ≈93% ITM Gamma 0.005 Theta -0.1 Vega 0.017 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 864749 CUSIP 896239100 13F (30d) 302 filings 275 filers Visit website Investor relations