TRMB - Trimble Inc. - Catena di opzioni

Trimble Inc.

US ˙ NasdaqGS ˙ US8962391004

Scadenza

Puts per la data del mercato September 04, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TRMB20250919P00040000	40.00	0.00	1.20	0.00	0	0	215.44%	-0.04	0.00	-0.09	0.01	-0.00
TRMB20250919P00045000	45.00	0.00	0.95	0.00	0	0	174.37%	-0.04	0.00	-0.07	0.01	-0.00
TRMB20250919P00050000	50.00	0.00	0.75	0.00	0	0	139.50%	-0.04	0.00	-0.06	0.01	-0.00
TRMB20250919P00055000	55.00	0.00	0.95	0.00	0	0	121.14%	-0.05	0.01	-0.07	0.02	-0.00
TRMB20250919P00060000	60.00	0.00	1.20	0.00	0	0	103.26%	-0.08	0.01	-0.08	0.02	-0.00
TRMB20250919P00065000	65.00	0.00	0.95	0.00	0	0	74.97%	-0.08	0.01	-0.06	0.02	-0.00
TRMB20250919P00070000	70.00	0.00	0.75	0.00	0	1	49.70%	-0.10	0.02	-0.04	0.03	-0.00
TRMB20250919P00075000	75.00	0.25	0.50	0.00	0	23	29.78%	-0.16	0.05	-0.04	0.04	-0.01
TRMB20250919P00080000	80.00	1.55	2.25	1.90	3	144	24.71%	-0.55	0.10	-0.05	0.06	-0.02
TRMB20250919P00085000	85.00	5.00	5.90	0.00	0	11	25.80%	-0.91	0.05	-0.03	0.03	-0.01
TRMB20250919P00090000	90.00	10.00	12.20	0.00	0	1	52.09%	-0.87	0.03	-0.06	0.03	-0.02
TRMB20250919P00095000	95.00	15.00	17.20	0.00	0	0	67.15%	-0.90	0.02	-0.06	0.03	-0.02
TRMB20250919P00100000	100.00	20.00	22.10	0.00	0	0	87.82%	-0.89	0.01	-0.09	0.03	-0.02
TRMB20250919P00105000	105.00	24.60	27.20	0.00	0	0	83.24%	-0.95	0.01	-0.05	0.02	-0.02
TRMB20250919P00110000	110.00	29.60	32.10	0.00	0	0	90.60%	-0.96	0.01	-0.04	0.01	-0.02
TRMB20250919P00115000	115.00	34.70	36.50	0.00	0	0	131.33%	-0.90	0.01	-0.12	0.03	-0.03
TRMB20250919P00120000	120.00	39.10	42.40	0.00	0	0	134.29%	-0.92	0.01	-0.11	0.02	-0.03

Calls per la data del mercato September 04, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
TRMB20250919C00040000	40.00	38.00	40.60	0.00	0	0	255.52%	0.94	0.00	-0.15	0.02	0.01
TRMB20250919C00045000	45.00	33.20	35.50	0.00	0	0	213.26%	0.94	0.00	-0.14	0.02	0.01
TRMB20250919C00050000	50.00	27.80	30.40	0.00	0	0	175.76%	0.93	0.00	-0.12	0.02	0.02
TRMB20250919C00055000	55.00	22.90	25.50	0.00	0	0	150.17%	0.91	0.01	-0.12	0.03	0.02
TRMB20250919C00060000	60.00	17.80	20.20	0.00	0	4	111.23%	0.91	0.01	-0.09	0.03	0.02
TRMB20250919C00065000	65.00	12.90	15.20	0.00	0	1	86.26%	0.89	0.01	-0.08	0.03	0.02
TRMB20250919C00070000	70.00	7.80	10.40	0.00	0	14	53.10%	0.89	0.02	-0.05	0.03	0.02
TRMB20250919C00075000	75.00	4.70	5.50	4.90	5	16	29.51%	0.84	0.05	-0.04	0.04	0.03
TRMB20250919C00080000	80.00	1.25	1.65	1.37	5	55	25.07%	0.46	0.10	-0.05	0.06	0.01
TRMB20250919C00085000	85.00	0.10	0.30	0.13	2	444	24.00%	0.09	0.04	-0.02	0.03	0.00
TRMB20250919C00090000	90.00	0.00	0.15	0.00	0	89	33.57%	0.04	0.01	-0.01	0.01	0.00
TRMB20250919C00095000	95.00	0.00	2.15	0.00	0	8	82.95%	0.17	0.02	-0.11	0.04	0.00
TRMB20250919C00100000	100.00	0.00	0.35	0.00	0	25	63.99%	0.04	0.01	-0.03	0.02	0.00
TRMB20250919C00105000	105.00	0.00	2.15	0.00	0	0	111.50%	0.13	0.01	-0.13	0.03	0.00
TRMB20250919C00110000	110.00	0.00	2.15	0.00	0	0	123.98%	0.12	0.01	-0.13	0.03	0.00
TRMB20250919C00115000	115.00	0.00	2.15	0.00	0	0	135.54%	0.12	0.01	-0.14	0.03	0.00
TRMB20250919C00120000	120.00	0.00	2.15	0.00	0	0	146.33%	0.11	0.01	-0.14	0.03	0.00

Other Listings

GB:0AD2
MX:TRMB
DE:TB5	67,76 €
IT:1TRMB	71,66 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.