Options Chain for TRIMBLE INC COM (TRMB) - $57.79 as of 8/4/2026 11:43:12 AM 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 | 22.90 | 25.60 | 24.25 | % | 0.69 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 40.00 | 18.50 | 20.60 | 19.55 | 11.60 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 2:59:15 PM EST |
| 45.00 | 13.60 | 15.60 | 14.60 | 8.29 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.02 | 0.97 | 0.01 | -0.02 | 7/16/2026 | 8/4/2026 2:59:15 PM EST |
| 50.00 | 9.90 | 10.80 | 10.35 | 8.92 | -0.06 | -0.67% | 0.21 | 100 | 317 | 0.66 | 0.88 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 55.00 | 4.80 | 6.60 | 5.70 | 5.30 | +1.00 | +23.26% | 0.10 | 2 | 198 | 0.56 | 0.72 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 60.00 | 2.70 | 3.20 | 2.95 | 2.95 | +1.25 | +73.53% | 0.05 | 49 | 150 | 0.54 | 0.47 | 0.05 | -0.08 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 65.00 | 0.90 | 1.25 | 1.08 | 1.25 | +0.70 | +127.28% | 0.02 | 7,715 | 458 | 0.42 | 0.21 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 70.00 | 0.05 | 0.40 | 0.23 | 0.35 | +0.11 | +45.84% | 0.00 | 92 | 72 | 0.50 | 0.07 | 0.02 | -0.02 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 160 | 0.53 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/4/2026 2:59:15 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/4/2026 2:59:15 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 2:59:15 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 2:59:15 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/4/2026 2:59:15 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 168 | 1.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 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 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 2:59:15 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 2:59:15 PM EST |
| 45.00 | 0.15 | 1.40 | 0.78 | 0.27 | 0.00 | 0.00% | 0.02 | 16 | 164 | 0.83 | -0.03 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 50.00 | 0.25 | 0.95 | 0.60 | 0.60 | -0.05 | -7.70% | 0.01 | 16 | 195 | 0.66 | -0.12 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 55.00 | 0.85 | 1.45 | 1.15 | 1.26 | -0.50 | -28.41% | 0.02 | 1 | 75 | 0.57 | -0.28 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 60.00 | 2.65 | 3.10 | 2.88 | 3.31 | -0.29 | -8.06% | 0.05 | 13 | 61 | 0.52 | -0.53 | 0.05 | -0.08 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 65.00 | 5.60 | 7.20 | 6.40 | 6.87 | -6.13 | -47.16% | 0.10 | 8 | 25 | 0.49 | -0.79 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 70.00 | 9.80 | 12.40 | 11.10 | 19.50 | 0.00 | 0.00% | 0.16 | 0 | 246 | 0.97 | -0.93 | 0.02 | -0.02 | 7/22/2026 | 8/4/2026 2:59:15 PM EST |
| 75.00 | 14.60 | 17.10 | 15.85 | 17.65 | +0.03 | +0.17% | 0.21 | 1 | 21 | 1.00 | -0.98 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 2:59:15 PM EST |
| 80.00 | 19.60 | 22.20 | 20.90 | 23.40 | 0.00 | 0.00% | 0.26 | 0 | 123 | 1.31 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 2:59:15 PM EST |
| 85.00 | 24.50 | 27.20 | 25.85 | 32.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 2:59:15 PM EST |
| 90.00 | 29.30 | 31.80 | 30.55 | 32.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 2:59:15 PM EST |
| 95.00 | 33.90 | 37.20 | 35.55 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 100.00 | 39.30 | 42.20 | 40.75 | % | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 105.00 | 43.70 | 47.20 | 45.45 | % | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 110.00 | 48.70 | 51.30 | 50.00 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 115.00 | 54.50 | 57.20 | 55.85 | % | 0.49 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST | |||
| 120.00 | 59.40 | 62.20 | 60.80 | % | 0.51 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/4/2026 2:59:15 PM EST |