Options Chain for TRIMBLE INC COM (TRMB) - $67.39 as of 2/20/2026 12:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.50 | 29.60 | 27.55 | % | 0.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 20.60 | 24.50 | 22.55 | % | 0.50 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 16.80 | 19.70 | 18.25 | % | 0.36 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 55.00 | 11.90 | 14.60 | 13.25 | % | 0.24 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 2/20/2026 4:00:11 PM EST | |||
| 60.00 | 7.70 | 9.50 | 8.60 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | 0.89 | 0.03 | -0.03 | 2/9/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 4.10 | 4.50 | 4.30 | 4.40 | +0.40 | +10.00% | 0.07 | 11 | 52 | 0.36 | 0.69 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 1.50 | 1.80 | 1.65 | 1.85 | +0.15 | +8.83% | 0.02 | 7 | 692 | 0.34 | 0.39 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 7 | 249 | 0.35 | 0.18 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.44 | 0.07 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.76 | 0.02 | 0.01 | 0.00 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | -0.01 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.54 | -0.05 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 0.30 | 2.65 | 1.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.82 | -0.11 | 0.03 | -0.03 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 1.45 | 1.55 | 1.50 | 1.63 | -0.12 | -6.86% | 0.02 | 5 | 120 | 0.37 | -0.31 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 3.70 | 4.40 | 4.05 | 4.15 | -0.15 | -3.49% | 0.06 | 14 | 89 | 0.38 | -0.61 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 7.60 | 8.60 | 8.10 | 8.21 | +0.71 | +9.47% | 0.11 | 1 | 10 | 0.42 | -0.82 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 10.70 | 13.30 | 12.00 | 13.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.93 | 0.02 | -0.02 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 15.70 | 18.80 | 17.25 | % | 0.20 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 90.00 | 20.70 | 24.70 | 22.70 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 95.00 | 25.50 | 29.70 | 27.60 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 100.00 | 30.90 | 34.70 | 32.80 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 105.00 | 35.50 | 39.70 | 37.60 | % | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 110.00 | 40.50 | 44.70 | 42.60 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 115.00 | 45.90 | 49.70 | 47.80 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 120.00 | 50.50 | 54.70 | 52.60 | % | 0.44 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST |