Options Chain for TRIMBLE INC COM (TRMB) - $79.29 as of 1/16/2026 9:21:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.30 | 36.40 | 34.35 | 41.05 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/16/2026 2:59:04 PM EST |
| 45.00 | 27.40 | 31.40 | 29.40 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 50.00 | 22.40 | 25.70 | 24.05 | % | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 55.00 | 17.40 | 21.50 | 19.45 | % | 0.35 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 1/16/2026 2:59:04 PM EST | |||
| 60.00 | 12.60 | 16.60 | 14.60 | 22.32 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.88 | 0.96 | 0.01 | -0.02 | 12/22/2025 | 1/16/2026 2:59:04 PM EST |
| 65.00 | 8.60 | 11.70 | 10.15 | 9.50 | -7.10 | -42.78% | 0.16 | 6 | 5 | 0.51 | 0.87 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 70.00 | 5.30 | 6.10 | 5.70 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.35 | 0.71 | 0.04 | -0.04 | 1/7/2026 | 1/16/2026 2:59:04 PM EST |
| 75.00 | 2.00 | 2.80 | 2.40 | 2.60 | -3.81 | -59.44% | 0.03 | 48 | 102 | 0.34 | 0.47 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 80.00 | 0.90 | 1.10 | 1.00 | 1.15 | -1.75 | -60.35% | 0.01 | 22 | 563 | 0.34 | 0.24 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | 0.30 | -0.80 | -72.73% | 0.00 | 33 | 489 | 0.34 | 0.10 | 0.02 | -0.02 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.36 | -70.59% | 0.00 | 1 | 195 | 0.35 | 0.03 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.30 | -73.18% | 0.00 | 11 | 179 | 0.46 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 2:59:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 2:59:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.35 | % | 0.00 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 2:59:04 PM EST | |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 1/16/2026 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.59 | -0.04 | 0.01 | -0.02 | 1/12/2026 | 1/16/2026 2:59:04 PM EST |
| 65.00 | 0.35 | 0.85 | 0.60 | 0.85 | +0.25 | +41.67% | 0.01 | 2 | 12 | 0.39 | -0.13 | 0.02 | -0.03 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 70.00 | 0.45 | 1.60 | 1.03 | 1.40 | +0.87 | +164.16% | 0.01 | 11 | 37 | 0.36 | -0.29 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 75.00 | 2.75 | 3.60 | 3.18 | 3.40 | +1.97 | +137.77% | 0.04 | 36 | 224 | 0.34 | -0.53 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 80.00 | 5.50 | 7.70 | 6.60 | 5.55 | +2.05 | +58.58% | 0.08 | 25 | 126 | 0.38 | -0.76 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 2:59:04 PM EST |
| 85.00 | 9.70 | 11.90 | 10.80 | 6.34 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.45 | -0.90 | 0.02 | -0.02 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 90.00 | 13.90 | 17.90 | 15.90 | 10.54 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.79 | -0.97 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 2:59:04 PM EST |
| 95.00 | 18.90 | 22.20 | 20.55 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 100.00 | 23.90 | 27.70 | 25.80 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 105.00 | 28.90 | 33.00 | 30.95 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 110.00 | 33.90 | 38.00 | 35.95 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST | |||
| 115.00 | 38.90 | 43.20 | 41.05 | % | 0.36 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:59:04 PM EST |