Options Chain for TRIMBLE INC COM (TRMB) - $65.34 as of 10/30/2026 3:46:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.90 | 37.00 | 34.95 | % | 1.17 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 35.00 | 28.70 | 32.10 | 30.40 | 15.60 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/30/2026 3:59:53 PM EST |
| 40.00 | 23.00 | 27.10 | 25.05 | 17.85 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 3:59:53 PM EST |
| 45.00 | 18.10 | 22.00 | 20.05 | 8.18 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 3:59:53 PM EST |
| 50.00 | 13.50 | 17.00 | 15.25 | 15.80 | +4.00 | +33.90% | 0.30 | 3 | 99 | 1.31 | 0.98 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 55.00 | 10.00 | 10.90 | 10.45 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 163 | 0.71 | 0.93 | 0.02 | -0.03 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 60.00 | 5.70 | 6.20 | 5.95 | 6.00 | -0.20 | -3.23% | 0.10 | 7 | 479 | 0.44 | 0.79 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 65.00 | 2.45 | 3.30 | 2.88 | 2.90 | +0.05 | +1.76% | 0.04 | 6 | 302 | 0.45 | 0.53 | 0.06 | -0.07 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 70.00 | 0.50 | 1.15 | 0.83 | 1.05 | +0.02 | +1.95% | 0.01 | 22 | 1,104 | 0.39 | 0.25 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 1 | 871 | 0.39 | 0.08 | 0.02 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.74 | 0.02 | 0.01 | -0.01 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.95 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:53 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 164 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 34 | 581 | 0.56 | -0.02 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.03 | -12.00% | 0.01 | 4 | 588 | 0.51 | -0.07 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 60.00 | 0.65 | 1.05 | 0.85 | 0.87 | -0.23 | -20.91% | 0.01 | 16 | 440 | 0.44 | -0.21 | 0.04 | -0.06 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 65.00 | 1.60 | 4.10 | 2.85 | 2.63 | +0.05 | +1.94% | 0.04 | 4 | 28 | 0.47 | -0.47 | 0.06 | -0.07 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 70.00 | 5.50 | 6.30 | 5.90 | 5.91 | -7.89 | -57.18% | 0.08 | 1 | 34 | 0.42 | -0.75 | 0.05 | -0.05 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 75.00 | 9.00 | 10.70 | 9.85 | 18.40 | 0.00 | 0.00% | 0.13 | 0 | 775 | 0.57 | -0.92 | 0.02 | -0.02 | 8/4/2026 | 10/30/2026 3:59:53 PM EST |
| 80.00 | 13.80 | 17.20 | 15.50 | 23.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 7/31/2026 | 10/30/2026 3:59:53 PM EST |
| 85.00 | 18.00 | 21.50 | 19.75 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 90.00 | 23.00 | 26.40 | 24.70 | 32.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/30/2026 3:59:53 PM EST |
| 95.00 | 28.00 | 31.40 | 29.70 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 100.00 | 33.00 | 36.40 | 34.70 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 105.00 | 38.00 | 41.40 | 39.70 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 110.00 | 43.00 | 47.20 | 45.10 | % | 0.41 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 115.00 | 48.00 | 51.40 | 49.70 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST |