Options Chain for TRIMBLE INC COM (TRMB) - $67.09 as of 3/18/2026 12:01:53 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 | 23.60 | 28.50 | 26.05 | % | 0.65 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 45.00 | 19.90 | 23.20 | 21.55 | % | 0.48 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 50.00 | 14.70 | 18.40 | 16.55 | % | 0.33 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 55.00 | 9.40 | 13.50 | 11.45 | % | 0.21 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 60.00 | 5.90 | 7.40 | 6.65 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 9:59:03 AM EST |
| 65.00 | 0.60 | 1.90 | 1.25 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.35 | 0.69 | 0.12 | -0.15 | 3/16/2026 | 3/18/2026 9:59:03 AM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.45 | -90.00% | 0.00 | 90 | 600 | 0.74 | 0.11 | 0.08 | -0.12 | 3/18/2026 | 3/18/2026 9:59:03 AM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 9:59:03 AM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 84 | 2.49 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.89 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 9:59:03 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.07 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 9:59:03 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.24 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 9:59:03 AM EST |
| 65.00 | 0.45 | 0.70 | 0.58 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.48 | -0.31 | 0.12 | -0.15 | 3/16/2026 | 3/18/2026 9:59:03 AM EST |
| 70.00 | 3.60 | 4.40 | 4.00 | 3.90 | +1.35 | +52.95% | 0.06 | 1 | 107 | 1.35 | -0.89 | 0.08 | -0.12 | 3/18/2026 | 3/18/2026 9:59:03 AM EST |
| 75.00 | 6.50 | 10.90 | 8.70 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 9:59:03 AM EST |
| 80.00 | 11.50 | 15.80 | 13.65 | 13.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/18/2026 9:59:03 AM EST |
| 85.00 | 17.20 | 19.90 | 18.55 | % | 0.22 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 90.00 | 21.80 | 25.00 | 23.40 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 95.00 | 26.50 | 31.20 | 28.85 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 100.00 | 31.50 | 36.40 | 33.95 | % | 0.34 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 105.00 | 36.50 | 41.40 | 38.95 | % | 0.37 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 110.00 | 41.50 | 46.40 | 43.95 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 115.00 | 46.50 | 51.40 | 48.95 | % | 0.43 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST | |||
| 120.00 | 51.50 | 56.40 | 53.95 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 9:59:03 AM EST |