Options Chain for TRIMBLE INC COM (TRMB) - $67.60 as of 1/30/2026 8:50:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.90 | 29.40 | 27.65 | % | 0.69 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 45.00 | 21.00 | 24.50 | 22.75 | % | 0.51 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 16.20 | 20.00 | 18.10 | % | 0.36 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 11.50 | 15.30 | 13.40 | % | 0.24 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 60.00 | 7.10 | 10.80 | 8.95 | % | 0.15 | 0 | 0 | 0.65 | 0.82 | 0.03 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 65.00 | 4.90 | 5.80 | 5.35 | 5.30 | % | 0.08 | 3 | 0 | 0.38 | 0.65 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 70.00 | 2.45 | 2.85 | 2.65 | 2.70 | -1.43 | -34.63% | 0.04 | 5 | 2 | 0.36 | 0.44 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 0.90 | 1.50 | 1.20 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.36 | 0.24 | 0.04 | -0.03 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 0.35 | 1.70 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.44 | 0.11 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.63 | 0.05 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 55.00 | 0.35 | 2.70 | 1.53 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.63 | -0.07 | 0.01 | -0.02 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 0.85 | 1.40 | 1.13 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.18 | 0.03 | -0.03 | 1/26/2026 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 2.10 | 2.75 | 2.43 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | -0.35 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 4.50 | 5.20 | 4.85 | 4.58 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.37 | -0.56 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 6.80 | 10.30 | 8.55 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.58 | -0.76 | 0.04 | -0.03 | 1/23/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 11.20 | 14.70 | 12.95 | % | 0.16 | 0 | 0 | 0.64 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 15.70 | 19.50 | 17.60 | % | 0.21 | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 20.70 | 24.50 | 22.60 | % | 0.25 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 25.20 | 29.50 | 27.35 | % | 0.29 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 30.20 | 34.50 | 32.35 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 35.20 | 39.50 | 37.35 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 40.20 | 44.50 | 42.35 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 115.00 | 45.20 | 49.50 | 47.35 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 50.20 | 54.50 | 52.35 | % | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |