Options Chain for TRIMBLE INC COM (TRMB) - $67.10 as of 4/24/2026 5:40:44 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 | 30.80 | 34.20 | 32.50 | % | 0.93 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 40.00 | 25.90 | 29.30 | 27.60 | % | 0.69 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 21.00 | 24.50 | 22.75 | % | 0.51 | 0 | 0 | 1.12 | 0.98 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 16.30 | 20.20 | 18.25 | % | 0.36 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 55.00 | 11.40 | 15.60 | 13.50 | % | 0.25 | 0 | 0 | 0.85 | 0.87 | 0.02 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 60.00 | 7.20 | 11.30 | 9.25 | % | 0.15 | 0 | 0 | 0.72 | 0.76 | 0.03 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 65.00 | 5.30 | 6.30 | 5.80 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | 0.61 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 70.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.45 | +16.37% | 0.05 | 3 | 84 | 0.41 | 0.43 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 75.00 | 1.40 | 1.85 | 1.63 | 1.60 | 0.00 | 0.00% | 0.02 | 2 | 19 | 0.40 | 0.28 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 80.00 | 0.65 | 1.20 | 0.93 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.17 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 85.00 | 0.30 | 2.55 | 1.43 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.56 | 0.10 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 90.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.30 | % | 0.00 | 2 | 0 | 0.52 | 0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST | |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.00 | 8 | 0 | 0.56 | 0.02 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:43 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.16 | -0.02 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 0.30 | 2.70 | 1.50 | % | 0.03 | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 55.00 | 0.60 | 1.15 | 0.88 | % | 0.02 | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 60.00 | 1.30 | 2.00 | 1.65 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.03 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 65.00 | 2.85 | 3.60 | 3.23 | % | 0.05 | 0 | 0 | 0.42 | -0.39 | 0.03 | -0.04 | 4/24/2026 3:59:43 PM EST | |||
| 70.00 | 5.20 | 6.00 | 5.60 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.39 | -0.57 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 75.00 | 8.60 | 9.50 | 9.05 | % | 0.12 | 0 | 0 | 0.59 | -0.72 | 0.03 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 80.00 | 12.50 | 14.70 | 13.60 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.03 | 4/24/2026 3:59:43 PM EST | |||
| 85.00 | 16.40 | 19.90 | 18.15 | % | 0.21 | 0 | 0 | 0.71 | -0.90 | 0.02 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 90.00 | 21.20 | 24.70 | 22.95 | % | 0.26 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 95.00 | 26.20 | 29.60 | 27.90 | % | 0.29 | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 100.00 | 31.40 | 34.70 | 33.05 | % | 0.33 | 0 | 0 | 0.95 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |