Options Chain for TRIMBLE INC COM (TRMB) - $53.04 as of 7/3/2026 7:41:29 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 | 16.50 | 19.60 | 18.05 | % | 0.52 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:56 PM EST | |||
| 40.00 | 12.40 | 14.40 | 13.40 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.76 | 0.94 | 0.01 | -0.02 | 6/8/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 8.30 | 9.90 | 9.10 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.84 | 0.02 | -0.03 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 5.20 | 5.70 | 5.45 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 314 | 0.46 | 0.68 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 2.70 | 2.95 | 2.83 | 3.00 | +0.40 | +15.39% | 0.05 | 6 | 175 | 0.45 | 0.46 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 1.10 | 1.50 | 1.30 | 1.39 | -0.11 | -7.34% | 0.02 | 1 | 84 | 0.44 | 0.26 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.51 | -0.14 | -21.54% | 0.01 | 3 | 390 | 0.47 | 0.12 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 1 | 74 | 0.44 | 0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.68 | 0.02 | 0.01 | 0.00 | 6/12/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.01 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 168 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 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 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.05 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.75 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.58 | -0.06 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 0.75 | 1.25 | 1.00 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.53 | -0.16 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 1.55 | 3.10 | 2.33 | 2.15 | -0.15 | -6.53% | 0.05 | 6 | 56 | 0.49 | -0.32 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 4.20 | 4.60 | 4.40 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.44 | -0.54 | 0.04 | -0.04 | 6/15/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 7.50 | 8.20 | 7.85 | 11.97 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.43 | -0.74 | 0.04 | -0.03 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 11.30 | 12.60 | 11.95 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.54 | -0.88 | 0.02 | -0.02 | 6/15/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 16.00 | 18.30 | 17.15 | 19.55 | 0.00 | 0.00% | 0.24 | 0 | 129 | 0.80 | -0.95 | 0.01 | -0.01 | 6/16/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 19.80 | 23.90 | 21.85 | 18.90 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.02 | -0.98 | 0.01 | 0.00 | 5/26/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 24.80 | 28.90 | 26.85 | % | 0.34 | 0 | 12 | 1.13 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 29.80 | 33.90 | 31.85 | % | 0.37 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 34.80 | 38.90 | 36.85 | % | 0.41 | 0 | 3 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 39.80 | 43.90 | 41.85 | % | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 100.00 | 44.80 | 48.90 | 46.85 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 105.00 | 49.80 | 53.90 | 51.85 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 110.00 | 54.80 | 58.90 | 56.85 | % | 0.52 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 115.00 | 59.80 | 63.90 | 61.85 | % | 0.54 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 120.00 | 64.80 | 68.90 | 66.85 | % | 0.56 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST |