Options Chain for TRIMBLE INC COM (TRMB) - $54.92 as of 5/29/2026 1:31:43 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 | 19.00 | 22.90 | 20.95 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 40.00 | 14.30 | 16.70 | 15.50 | % | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 45.00 | 9.20 | 11.40 | 10.30 | 15.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.85 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 2:57:58 PM EST |
| 50.00 | 5.40 | 6.70 | 6.05 | 5.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.87 | 0.04 | -0.03 | 5/20/2026 | 5/29/2026 2:57:58 PM EST |
| 55.00 | 2.25 | 2.70 | 2.48 | 2.00 | -0.15 | -6.98% | 0.05 | 12 | 26 | 0.38 | 0.57 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:57:58 PM EST |
| 60.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.05 | -8.34% | 0.01 | 70 | 99 | 0.35 | 0.20 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 2:57:58 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.01 | -5.89% | 0.00 | 22 | 261 | 0.41 | 0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:57:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:57:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:57:58 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:57:58 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 2:57:58 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:57:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:57:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:57:58 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 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 2:57:58 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.41 | -0.13 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 2:57:58 PM EST |
| 55.00 | 1.35 | 1.55 | 1.45 | 1.57 | -0.28 | -15.14% | 0.03 | 15 | 406 | 0.37 | -0.43 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:57:58 PM EST |
| 60.00 | 4.30 | 5.60 | 4.95 | 4.17 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.40 | -0.80 | 0.06 | -0.03 | 5/22/2026 | 5/29/2026 2:57:58 PM EST |
| 65.00 | 8.90 | 10.80 | 9.85 | 10.55 | 0.00 | 0.00% | 0.15 | 0 | 3,350 | 0.85 | -0.96 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 2:57:58 PM EST |
| 70.00 | 12.30 | 16.10 | 14.20 | 11.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:57:58 PM EST |
| 75.00 | 17.10 | 21.10 | 19.10 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 80.00 | 22.70 | 26.10 | 24.40 | 14.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:57:58 PM EST |
| 85.00 | 27.10 | 31.10 | 29.10 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 90.00 | 32.10 | 36.10 | 34.10 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 95.00 | 37.40 | 41.10 | 39.25 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST | |||
| 100.00 | 42.40 | 46.10 | 44.25 | % | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:57:58 PM EST |