Options Chain for TRIMBLE INC COM (TRMB) - $63.16 as of 10/27/2026 9:57:52 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 | 31.20 | 35.40 | 33.30 | % | 1.11 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 26.50 | 30.50 | 28.50 | % | 0.81 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 21.30 | 25.60 | 23.45 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 16.80 | 20.80 | 18.80 | % | 0.42 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 12.10 | 16.10 | 14.10 | % | 0.28 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 7.60 | 11.40 | 9.50 | 9.71 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.72 | 0.84 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 4.00 | 7.80 | 5.90 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.41 | 0.67 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 1.90 | 4.00 | 2.95 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.38 | 0.47 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.20 | 3.80 | 2.00 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.42 | 0.28 | 0.04 | -0.03 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.07 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.88 | -0.06 | 0.01 | -0.02 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.47 | -0.16 | 0.02 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 1.60 | 2.40 | 2.00 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.33 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 3.50 | 6.70 | 5.10 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.53 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 6.00 | 9.90 | 7.95 | % | 0.11 | 0 | 0 | 0.60 | -0.72 | 0.04 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 10.10 | 14.30 | 12.20 | % | 0.16 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 14.80 | 19.00 | 16.90 | % | 0.21 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 19.70 | 24.00 | 21.85 | % | 0.26 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 24.80 | 29.00 | 26.90 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |