Options Chain for TRIMBLE INC COM (TRMB) - $65.65 as of 2/24/2026 7:16:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 34.10 | 32.05 | % | 0.92 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 40.00 | 25.10 | 29.10 | 27.10 | % | 0.68 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 45.00 | 20.30 | 24.10 | 22.20 | % | 0.49 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 50.00 | 16.10 | 18.50 | 17.30 | % | 0.35 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 55.00 | 11.50 | 13.60 | 12.55 | % | 0.23 | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 60.00 | 7.10 | 9.20 | 8.15 | % | 0.14 | 0 | 0 | 0.35 | 0.78 | 0.03 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 65.00 | 4.50 | 5.40 | 4.95 | 4.80 | +1.00 | +26.32% | 0.08 | 1 | 1 | 0.38 | 0.62 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:41 PM EST |
| 70.00 | 2.15 | 3.00 | 2.58 | % | 0.04 | 0 | 0 | 0.36 | 0.42 | 0.04 | -0.04 | 2/24/2026 4:00:41 PM EST | |||
| 75.00 | 0.95 | 1.35 | 1.15 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.24 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:41 PM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.53 | % | 0.01 | 4 | 0 | 0.36 | 0.12 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:41 PM EST | |
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 55.00 | 0.45 | 1.25 | 0.85 | % | 0.02 | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 60.00 | 1.20 | 1.70 | 1.45 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.03 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 65.00 | 2.45 | 3.10 | 2.78 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.04 | -0.04 | 2/24/2026 4:00:41 PM EST | |||
| 70.00 | 5.00 | 5.50 | 5.25 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.04 | -0.04 | 2/24/2026 4:00:41 PM EST | |||
| 75.00 | 6.90 | 10.30 | 8.60 | % | 0.11 | 0 | 0 | 0.54 | -0.76 | 0.03 | -0.03 | 2/24/2026 4:00:41 PM EST | |||
| 80.00 | 12.50 | 14.70 | 13.60 | % | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.02 | 2/24/2026 4:00:41 PM EST | |||
| 85.00 | 17.30 | 19.70 | 18.50 | % | 0.22 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:41 PM EST | |||
| 90.00 | 21.20 | 25.00 | 23.10 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST | |||
| 95.00 | 26.20 | 30.30 | 28.25 | % | 0.30 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:41 PM EST |