Options Chain for TRIMBLE INC COM (TRMB) - $58.15 as of 6/2/2026 12:02:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.60 | 28.70 | 26.65 | % | 0.89 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 35.00 | 19.60 | 23.80 | 21.70 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 40.00 | 16.20 | 18.10 | 17.15 | 16.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 45.00 | 11.30 | 13.20 | 12.25 | 11.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.77 | 0.93 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 50.00 | 7.00 | 8.80 | 7.90 | % | 0.16 | 0 | 0 | 0.45 | 0.81 | 0.03 | -0.03 | 6/2/2026 10:59:14 AM EST | |||
| 55.00 | 3.70 | 4.30 | 4.00 | 4.90 | -0.10 | -2.00% | 0.07 | 1 | 25 | 0.42 | 0.62 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 60.00 | 1.55 | 1.95 | 1.75 | 1.75 | -0.75 | -30.00% | 0.03 | 13 | 870 | 0.38 | 0.36 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.70 | -51.86% | 0.01 | 1 | 59 | 0.38 | 0.17 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 70.00 | 0.15 | 0.60 | 0.38 | 0.32 | -0.04 | -11.12% | 0.01 | 15 | 960 | 0.42 | 0.07 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 10:59:14 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.57 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 6/2/2026 10:59:14 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.74 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 6/2/2026 10:59:14 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 10:59:14 AM EST |
| 90.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 10:59:14 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 10:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 10:59:14 AM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | -0.07 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 50.00 | 0.75 | 1.20 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 604 | 0.46 | -0.19 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 10:59:14 AM EST |
| 55.00 | 2.10 | 2.60 | 2.35 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 222 | 0.42 | -0.38 | 0.05 | -0.04 | 5/28/2026 | 6/2/2026 10:59:14 AM EST |
| 60.00 | 3.90 | 5.50 | 4.70 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 857 | 0.33 | -0.64 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 10:59:14 AM EST |
| 65.00 | 8.70 | 9.50 | 9.10 | 9.44 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.42 | -0.83 | 0.03 | -0.02 | 5/14/2026 | 6/2/2026 10:59:14 AM EST |
| 70.00 | 12.60 | 14.30 | 13.45 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.59 | -0.93 | 0.02 | -0.01 | 5/4/2026 | 6/2/2026 10:59:14 AM EST |
| 75.00 | 17.50 | 20.20 | 18.85 | 15.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.85 | -0.98 | 0.01 | 0.00 | 5/8/2026 | 6/2/2026 10:59:14 AM EST |
| 80.00 | 21.50 | 25.60 | 23.55 | % | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 85.00 | 26.50 | 30.60 | 28.55 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 90.00 | 31.50 | 35.60 | 33.55 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 95.00 | 36.50 | 40.60 | 38.55 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST | |||
| 100.00 | 41.50 | 45.60 | 43.55 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:14 AM EST |