Options Chain for TRIMBLE INC COM (TRMB) - $53.97 as of 6/9/2026 6:53:13 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 | 16.70 | 19.20 | 17.95 | % | 0.51 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 40.00 | 11.90 | 14.10 | 13.00 | % | 0.33 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 45.00 | 6.80 | 8.70 | 7.75 | 15.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 2.90 | 3.80 | 3.35 | 2.72 | -2.98 | -52.29% | 0.07 | 2 | 1 | 0.62 | 0.80 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.35 | -0.50 | -58.83% | 0.01 | 7 | 27 | 0.41 | 0.27 | 0.10 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.58 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 354 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.53 | +0.38 | +253.34% | 0.01 | 2 | 253 | 0.44 | -0.20 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 55.00 | 2.30 | 2.90 | 2.60 | 2.90 | +0.98 | +51.05% | 0.05 | 1 | 429 | 0.37 | -0.73 | 0.10 | -0.06 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 60.00 | 6.50 | 8.30 | 7.40 | 7.15 | +1.61 | +29.07% | 0.12 | 5 | 45 | 1.06 | -0.98 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 65.00 | 11.20 | 13.30 | 12.25 | 12.63 | +2.13 | +20.29% | 0.19 | 2 | 3,350 | 1.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 70.00 | 15.90 | 18.70 | 17.30 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:07 PM EST |
| 75.00 | 20.70 | 23.80 | 22.25 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 80.00 | 25.90 | 28.70 | 27.30 | 14.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:07 PM EST |
| 85.00 | 30.90 | 33.80 | 32.35 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 90.00 | 35.90 | 39.00 | 37.45 | % | 0.42 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 95.00 | 40.90 | 44.00 | 42.45 | % | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 100.00 | 45.90 | 48.60 | 47.25 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |