IntraAlpha
Create free account Start free

Trimble Inc. Common Stock TRMB

i

Market datapartial · fetched 2026-10-22T21:13:03.046Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T20:15:33.795554974Z

FundamentalsAlpha Vantage · unavailable

Share price$64.01
1D+2.0%
AH$62.31$62.77$63.24$63.71$64.185:30 AM6:30 AM9:00 AM1:00 PM2:00 PMTRMB
Sold putSold callAH

Trimble Inc. Common Stock options

Live interpolated TRMB call and put midpoint premiums by absolute delta.Trimble Inc. Common Stock$0.69$3.09$5.48$7.87$10.26$54.09$58.97$63.85$68.72$73.6020Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive TRMB spot · $64.01TRMB PRICE$0.96$1.02$1.35$1.68$2.00$2.33$2.78$3.39$4.01$4.63$5.24$6.15$7.46$0.95$1.22$1.67$2.19$2.71$3.23$3.75$4.34$4.94$5.55$6.15$6.76$9.57
PutsExpensive1.22×
CallsExpensive1.12×
SkewBearish+1.81 pp
Implied moveBearish±$6.53
TiltBearish10.4% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ76.6658.2%21.3%58.0143.6%10.9%
25Δ69.6339.0%10.4%59.5642.5%8.9%
30Δ68.6239.2%9.3%60.7343.0%7.7%
35Δ67.6139.5%8.2%61.7444.1%7.0%
40Δ66.6039.7%7.2%62.7645.1%6.2%
45Δ65.5939.9%6.1%63.7846.2%5.4%
50Δ64.5940.4%5.2%64.8047.3%4.6%
55Δ63.5941.2%4.6%65.8346.5%3.9%
60Δ62.5841.9%4.0%66.8545.2%3.3%
65Δ61.5842.7%3.4%67.8843.9%2.6%
70Δ60.5843.5%2.8%68.9042.6%2.0%
75Δ59.3344.5%2.3%69.9341.3%1.3%
80Δ57.7346.0%1.8%72.9248.0%1.0%

20Δ

Calls
Pseudo strike
76.66
IV
58.2%
B/E move
21.3%
Puts
Pseudo strike
58.01
IV
43.6%
B/E move
10.9%

25Δ

Calls
Pseudo strike
69.63
IV
39.0%
B/E move
10.4%
Puts
Pseudo strike
59.56
IV
42.5%
B/E move
8.9%

30Δ

Calls
Pseudo strike
68.62
IV
39.2%
B/E move
9.3%
Puts
Pseudo strike
60.73
IV
43.0%
B/E move
7.7%

35Δ

Calls
Pseudo strike
67.61
IV
39.5%
B/E move
8.2%
Puts
Pseudo strike
61.74
IV
44.1%
B/E move
7.0%

40Δ

Calls
Pseudo strike
66.60
IV
39.7%
B/E move
7.2%
Puts
Pseudo strike
62.76
IV
45.1%
B/E move
6.2%

45Δ

Calls
Pseudo strike
65.59
IV
39.9%
B/E move
6.1%
Puts
Pseudo strike
63.78
IV
46.2%
B/E move
5.4%

50Δ

Calls
Pseudo strike
64.59
IV
40.4%
B/E move
5.2%
Puts
Pseudo strike
64.80
IV
47.3%
B/E move
4.6%

55Δ

Calls
Pseudo strike
63.59
IV
41.2%
B/E move
4.6%
Puts
Pseudo strike
65.83
IV
46.5%
B/E move
3.9%

60Δ

Calls
Pseudo strike
62.58
IV
41.9%
B/E move
4.0%
Puts
Pseudo strike
66.85
IV
45.2%
B/E move
3.3%

65Δ

Calls
Pseudo strike
61.58
IV
42.7%
B/E move
3.4%
Puts
Pseudo strike
67.88
IV
43.9%
B/E move
2.6%

70Δ

Calls
Pseudo strike
60.58
IV
43.5%
B/E move
2.8%
Puts
Pseudo strike
68.90
IV
42.6%
B/E move
2.0%

75Δ

Calls
Pseudo strike
59.33
IV
44.5%
B/E move
2.3%
Puts
Pseudo strike
69.93
IV
41.3%
B/E move
1.3%

80Δ

Calls
Pseudo strike
57.73
IV
46.0%
B/E move
1.8%
Puts
Pseudo strike
72.92
IV
48.0%
B/E move
1.0%

Options history

No recorded observations