Options Chain for TRIMBLE INC COM (TRMB) - $60.96 as of 10/7/2026 4:59:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.20 | 32.20 | 30.20 | % | 1.01 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 35.00 | 23.30 | 25.90 | 24.60 | 15.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/7/2026 3:59:53 PM EST |
| 40.00 | 18.80 | 21.40 | 20.10 | 17.85 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.03 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 10/7/2026 3:59:53 PM EST |
| 45.00 | 14.00 | 15.90 | 14.95 | 8.18 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.66 | 0.97 | 0.01 | -0.01 | 6/18/2026 | 10/7/2026 3:59:53 PM EST |
| 50.00 | 9.70 | 12.00 | 10.85 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 95 | 0.70 | 0.90 | 0.02 | -0.02 | 9/30/2026 | 10/7/2026 3:59:53 PM EST |
| 55.00 | 6.30 | 7.10 | 6.70 | 6.60 | -0.80 | -10.82% | 0.12 | 19 | 176 | 0.42 | 0.76 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 60.00 | 3.20 | 3.80 | 3.50 | 3.40 | -0.60 | -15.00% | 0.06 | 67 | 768 | 0.40 | 0.55 | 0.05 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 0.90 | 2.00 | 1.45 | 1.60 | 0.00 | 0.00% | 0.02 | 5 | 215 | 0.37 | 0.32 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 70.00 | 0.40 | 0.90 | 0.65 | 0.50 | -0.25 | -33.34% | 0.01 | 1 | 1,063 | 0.39 | 0.16 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.54 | 0.07 | 0.02 | -0.01 | 8/13/2026 | 10/7/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.68 | 0.03 | 0.01 | -0.01 | 9/21/2026 | 10/7/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.78 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/7/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/7/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 3:59:53 PM EST |
| 45.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.58 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 10/7/2026 3:59:53 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.47 | -0.03 | -6.00% | 0.01 | 3 | 455 | 0.47 | -0.10 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 55.00 | 1.10 | 1.55 | 1.33 | 1.50 | +0.05 | +3.45% | 0.02 | 6 | 546 | 0.42 | -0.24 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 60.00 | 2.80 | 3.40 | 3.10 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 314 | 0.40 | -0.45 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 3:59:53 PM EST |
| 65.00 | 4.30 | 8.20 | 6.25 | 6.25 | -9.35 | -59.94% | 0.10 | 1 | 27 | 0.65 | -0.68 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:53 PM EST |
| 70.00 | 8.20 | 12.00 | 10.10 | 13.80 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.67 | -0.84 | 0.03 | -0.02 | 9/28/2026 | 10/7/2026 3:59:53 PM EST |
| 75.00 | 13.90 | 16.10 | 15.00 | 18.40 | 0.00 | 0.00% | 0.20 | 0 | 775 | 0.68 | -0.93 | 0.02 | -0.01 | 8/4/2026 | 10/7/2026 3:59:53 PM EST |
| 80.00 | 17.90 | 22.00 | 19.95 | 23.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 7/31/2026 | 10/7/2026 3:59:53 PM EST |
| 85.00 | 23.40 | 27.00 | 25.20 | % | 0.30 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 90.00 | 28.40 | 32.00 | 30.20 | 32.85 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 3:59:53 PM EST |
| 95.00 | 32.90 | 37.00 | 34.95 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 100.00 | 37.90 | 42.00 | 39.95 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 105.00 | 42.80 | 47.00 | 44.90 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 110.00 | 47.90 | 52.00 | 49.95 | % | 0.45 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST | |||
| 115.00 | 52.80 | 57.00 | 54.90 | % | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:53 PM EST |