Options Chain for TRIMBLE INC COM (TRMB) - $53.17 as of 7/27/2026 6:35:20 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 | 23.70 | 27.80 | 25.75 | % | 0.86 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 18.90 | 23.00 | 20.95 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 14.10 | 18.20 | 16.15 | % | 0.40 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 9.70 | 13.70 | 11.70 | % | 0.26 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 50.00 | 6.30 | 8.00 | 7.15 | 7.37 | % | 0.14 | 2 | 0 | 0.43 | 0.74 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 55.00 | 4.00 | 5.40 | 4.70 | 4.27 | +2.27 | +113.50% | 0.09 | 26 | 57 | 0.51 | 0.57 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 2.30 | +0.02 | +0.88% | 0.04 | 5,925 | 50 | 0.46 | 0.37 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.95 | 1.25 | 1.10 | 1.10 | +0.55 | +100.00% | 0.02 | 9 | 8 | 0.46 | 0.23 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.20 | 0.80 | 0.50 | 0.50 | % | 0.01 | 1 | 0 | 0.45 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.01 | -0.01 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.20 | 2.95 | 1.58 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.65 | -0.12 | 0.02 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 0.75 | 3.50 | 2.13 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.54 | -0.26 | 0.03 | -0.03 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 3.00 | 4.60 | 3.80 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.43 | 0.04 | -0.04 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 5.00 | 6.70 | 5.85 | 6.15 | % | 0.10 | 1 | 0 | 0.38 | -0.63 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 65.00 | 9.80 | 12.20 | 11.00 | % | 0.17 | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 13.20 | 15.90 | 14.55 | % | 0.21 | 0 | 0 | 0.68 | -0.85 | 0.02 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 18.20 | 21.10 | 19.65 | % | 0.26 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST |