Options Chain for TRIMBLE INC COM (TRMB) - $59.47 as of 9/6/2026 10:35:53 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 | 27.50 | 31.50 | 29.50 | % | 0.98 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 35.00 | 22.50 | 26.60 | 24.55 | % | 0.70 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 40.00 | 17.50 | 21.50 | 19.50 | % | 0.49 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 45.00 | 12.50 | 16.60 | 14.55 | % | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 50.00 | 8.30 | 10.30 | 9.30 | 11.10 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.84 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 4.50 | 6.20 | 5.35 | 4.60 | -0.40 | -8.00% | 0.10 | 1 | 245 | 0.78 | 0.88 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 1.10 | 1.50 | 1.30 | 1.25 | -0.35 | -21.88% | 0.02 | 2 | 2,187 | 0.30 | 0.49 | 0.11 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 4 | 181 | 0.36 | 0.09 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.01 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:03 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 725 | 0.88 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.36 | -0.12 | 0.05 | -0.04 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 0.50 | 2.85 | 1.68 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.57 | -0.51 | 0.11 | -0.06 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 5.00 | 6.50 | 5.75 | 5.41 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.91 | 0.04 | -0.02 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 9.90 | 12.20 | 11.05 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 75.00 | 13.40 | 17.50 | 15.45 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |