Options Chain for GARMIN LTD SHS (GRMN) - $210.42 as of 12/11/2025 4:38:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 103.90 | 107.80 | 105.85 | 149.40 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 4:00:00 PM EST |
| 110.00 | 98.90 | 102.80 | 100.85 | % | 0.92 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 115.00 | 93.90 | 97.80 | 95.85 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 120.00 | 88.90 | 92.80 | 90.85 | % | 0.76 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 125.00 | 83.90 | 87.80 | 85.85 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 130.00 | 78.90 | 82.80 | 80.85 | % | 0.62 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 135.00 | 73.90 | 77.80 | 75.85 | % | 0.56 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 140.00 | 68.90 | 72.80 | 70.85 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 145.00 | 63.90 | 67.80 | 65.85 | % | 0.45 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 150.00 | 58.90 | 62.80 | 60.85 | % | 0.41 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 155.00 | 53.90 | 57.80 | 55.85 | % | 0.36 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 160.00 | 48.90 | 52.80 | 50.85 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 165.00 | 43.90 | 47.80 | 45.85 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 170.00 | 38.90 | 42.80 | 40.85 | 39.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.60 | 0.99 | 0.00 | 0.00 | 6/17/2025 | 12/11/2025 4:00:00 PM EST |
| 175.00 | 33.90 | 37.80 | 35.85 | 25.68 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 4:00:00 PM EST |
| 180.00 | 29.00 | 32.90 | 30.95 | 17.23 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.49 | 0.97 | 0.00 | -0.02 | 11/24/2025 | 12/11/2025 4:00:00 PM EST |
| 185.00 | 24.40 | 27.70 | 26.05 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.40 | 0.93 | 0.01 | -0.03 | 11/17/2025 | 12/11/2025 4:00:00 PM EST |
| 190.00 | 19.70 | 23.50 | 21.60 | 15.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.40 | 0.89 | 0.01 | -0.05 | 12/4/2025 | 12/11/2025 4:00:00 PM EST |
| 195.00 | 16.00 | 18.60 | 17.30 | 11.16 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.24 | 0.83 | 0.01 | -0.06 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 200.00 | 12.00 | 14.30 | 13.15 | 12.70 | +0.70 | +5.84% | 0.07 | 2 | 311 | 0.24 | 0.76 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 210.00 | 6.10 | 7.90 | 7.00 | 6.50 | -0.50 | -7.15% | 0.03 | 12 | 110 | 0.25 | 0.53 | 0.03 | -0.09 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 220.00 | 2.20 | 2.95 | 2.58 | 2.25 | -0.30 | -11.77% | 0.01 | 31 | 76 | 0.23 | 0.28 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 230.00 | 0.10 | 1.20 | 0.65 | 0.65 | +0.23 | +54.77% | 0.00 | 16 | 250 | 0.21 | 0.11 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.27 | 0.03 | 0.01 | -0.01 | 12/1/2025 | 12/11/2025 4:00:00 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.30 | 0.01 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/11/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 12/11/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.01 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.37 | -0.25 | -40.33% | 0.01 | 1 | 32 | 0.55 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.52 | -0.19 | -26.77% | 0.00 | 1 | 57 | 0.39 | -0.03 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 185.00 | 0.40 | 1.25 | 0.83 | 0.67 | -0.55 | -45.09% | 0.00 | 1 | 18 | 0.29 | -0.07 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 190.00 | 0.70 | 1.55 | 1.13 | 0.50 | -0.93 | -65.04% | 0.01 | 2 | 126 | 0.28 | -0.11 | 0.01 | -0.05 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 195.00 | 0.55 | 1.90 | 1.23 | 1.39 | -0.76 | -35.35% | 0.01 | 7 | 51 | 0.22 | -0.17 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 200.00 | 1.85 | 4.40 | 3.13 | 2.30 | -2.50 | -52.09% | 0.02 | 9 | 301 | 0.28 | -0.24 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 210.00 | 5.40 | 6.40 | 5.90 | 5.40 | -3.50 | -39.33% | 0.03 | 12 | 206 | 0.24 | -0.47 | 0.03 | -0.09 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 220.00 | 11.00 | 13.20 | 12.10 | 11.80 | -11.77 | -49.94% | 0.06 | 1 | 81 | 0.24 | -0.72 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:00 PM EST |
| 230.00 | 18.30 | 22.10 | 20.20 | 27.50 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.35 | -0.89 | 0.01 | -0.04 | 11/5/2025 | 12/11/2025 4:00:00 PM EST |
| 240.00 | 28.90 | 32.00 | 30.45 | 43.65 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.44 | -0.97 | 0.01 | -0.01 | 11/13/2025 | 12/11/2025 4:00:00 PM EST |
| 250.00 | 38.10 | 42.00 | 40.05 | 49.00 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.51 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:00 PM EST |
| 260.00 | 48.10 | 52.00 | 50.05 | 21.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:00 PM EST |
| 270.00 | 58.10 | 62.00 | 60.05 | 44.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 4:00:00 PM EST |
| 280.00 | 67.90 | 72.30 | 70.10 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 290.00 | 77.90 | 81.90 | 79.90 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 300.00 | 87.90 | 91.80 | 89.85 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 310.00 | 98.10 | 101.80 | 99.95 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 320.00 | 108.10 | 111.80 | 109.95 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 330.00 | 118.00 | 122.00 | 120.00 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST | |||
| 340.00 | 128.00 | 131.90 | 129.95 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:00 PM EST |