Options Chain for TRIMBLE INC COM (TRMB) - $66.96 as of 3/26/2026 7:46:09 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 | 23.90 | 27.90 | 25.90 | % | 0.65 | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 45.00 | 20.30 | 22.40 | 21.35 | % | 0.47 | 0 | 2 | 1.03 | 0.97 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 50.00 | 15.30 | 17.70 | 16.50 | % | 0.33 | 0 | 1 | 0.86 | 0.93 | 0.01 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 55.00 | 10.70 | 13.00 | 11.85 | % | 0.22 | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 60.00 | 7.40 | 8.20 | 7.80 | 7.83 | % | 0.13 | 10 | 15 | 0.41 | 0.75 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:11 PM EST | |
| 65.00 | 4.10 | 4.70 | 4.40 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.38 | 0.59 | 0.04 | -0.05 | 3/23/2026 | 3/26/2026 4:00:11 PM EST |
| 70.00 | 2.05 | 3.20 | 2.63 | 2.12 | -0.23 | -9.79% | 0.04 | 75 | 123 | 0.41 | 0.39 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:11 PM EST |
| 75.00 | 0.85 | 1.35 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.39 | 0.25 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 80.00 | 0.30 | 1.85 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.47 | 0.14 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 54 | 0.48 | 0.09 | 0.01 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 45 | 0.67 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 315 | 0.56 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 175 | 0.82 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 115 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 50.00 | 0.40 | 0.95 | 0.68 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | -0.07 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 55.00 | 0.80 | 1.25 | 1.03 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.14 | 0.02 | -0.04 | 3/25/2026 | 3/26/2026 4:00:11 PM EST |
| 60.00 | 1.70 | 2.20 | 1.95 | % | 0.03 | 0 | 64 | 0.48 | -0.25 | 0.03 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 65.00 | 3.40 | 4.20 | 3.80 | 3.60 | +0.20 | +5.89% | 0.06 | 12 | 56 | 0.46 | -0.41 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:11 PM EST |
| 70.00 | 6.20 | 6.90 | 6.55 | % | 0.09 | 0 | 30 | 0.45 | -0.61 | 0.04 | -0.04 | 3/26/2026 4:00:11 PM EST | |||
| 75.00 | 9.00 | 11.50 | 10.25 | % | 0.14 | 0 | 55 | 0.56 | -0.75 | 0.03 | -0.03 | 3/26/2026 4:00:11 PM EST | |||
| 80.00 | 13.50 | 15.70 | 14.60 | % | 0.18 | 0 | 25 | 0.58 | -0.85 | 0.02 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 85.00 | 17.70 | 20.70 | 19.20 | % | 0.23 | 0 | 22 | 0.68 | -0.91 | 0.01 | -0.02 | 3/26/2026 4:00:11 PM EST | |||
| 90.00 | 22.50 | 26.60 | 24.55 | % | 0.27 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 95.00 | 27.50 | 31.60 | 29.55 | % | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:11 PM EST | |||
| 100.00 | 32.50 | 36.60 | 34.55 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 105.00 | 37.60 | 41.60 | 39.60 | % | 0.38 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 110.00 | 42.50 | 46.50 | 44.50 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 115.00 | 47.60 | 51.60 | 49.60 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST | |||
| 120.00 | 52.50 | 56.50 | 54.50 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:11 PM EST |