Options Chain for TRIMBLE INC COM (TRMB) - $51.85 as of 7/22/2026 1:52:40 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 | 13.30 | 17.10 | 15.20 | % | 0.43 | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 7/22/2026 3:59:57 PM EST | |||
| 40.00 | 10.00 | 11.00 | 10.50 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.82 | 0.92 | 0.02 | -0.02 | 7/14/2026 | 7/22/2026 3:59:57 PM EST |
| 45.00 | 5.60 | 7.50 | 6.55 | 8.29 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.61 | 0.77 | 0.04 | -0.04 | 7/16/2026 | 7/22/2026 3:59:57 PM EST |
| 50.00 | 2.75 | 3.20 | 2.98 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.51 | 0.54 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 55.00 | 0.55 | 1.45 | 1.00 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.46 | 0.28 | 0.05 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 0.70 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.52 | 0.12 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.69 | 0.04 | 0.01 | -0.01 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.74 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/22/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/22/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/22/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/22/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/22/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 168 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 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 | 0.81 | -0.02 | 0.01 | -0.01 | 6/2/2026 | 7/22/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.82 | -0.08 | 0.02 | -0.02 | 7/17/2026 | 7/22/2026 3:59:57 PM EST |
| 45.00 | 0.80 | 1.55 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 163 | 0.57 | -0.23 | 0.04 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 50.00 | 2.65 | 3.10 | 2.88 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.52 | -0.46 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 55.00 | 5.80 | 6.50 | 6.15 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.53 | -0.72 | 0.05 | -0.04 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 60.00 | 9.90 | 10.80 | 10.35 | 11.97 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.65 | -0.88 | 0.03 | -0.02 | 6/18/2026 | 7/22/2026 3:59:57 PM EST |
| 65.00 | 13.60 | 15.70 | 14.65 | 13.00 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.79 | -0.96 | 0.01 | -0.01 | 7/13/2026 | 7/22/2026 3:59:57 PM EST |
| 70.00 | 18.70 | 21.50 | 20.10 | 19.50 | 0.00 | 0.00% | 0.29 | 0 | 248 | 1.16 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 75.00 | 23.20 | 27.00 | 25.10 | 18.90 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.45 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/22/2026 3:59:57 PM EST |
| 80.00 | 28.20 | 32.00 | 30.10 | 29.49 | 0.00 | 0.00% | 0.38 | 0 | 125 | 1.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:57 PM EST |
| 85.00 | 33.20 | 37.00 | 35.10 | 32.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 3:59:57 PM EST |
| 90.00 | 38.60 | 42.00 | 40.30 | % | 0.45 | 0 | 3 | 1.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 95.00 | 43.20 | 47.00 | 45.10 | % | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 100.00 | 48.20 | 52.00 | 50.10 | % | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 105.00 | 53.20 | 57.00 | 55.10 | % | 0.52 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 110.00 | 58.60 | 62.00 | 60.30 | % | 0.55 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 115.00 | 63.20 | 67.00 | 65.10 | % | 0.57 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST | |||
| 120.00 | 68.20 | 72.00 | 70.10 | % | 0.58 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:57 PM EST |