Options Chain for GARMIN LTD SHS (GRMN) - $280.99 as of 9/29/2026 6:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 148.80 | 151.90 | 150.35 | % | 1.07 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 145.00 | 143.50 | 146.90 | 145.20 | % | 1.00 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 150.00 | 138.40 | 142.00 | 140.20 | % | 0.93 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 155.00 | 133.50 | 137.00 | 135.25 | % | 0.87 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 160.00 | 128.50 | 132.00 | 130.25 | % | 0.81 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 165.00 | 124.50 | 127.00 | 125.75 | 68.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/29/2026 4:00:09 PM EST |
| 170.00 | 118.50 | 121.70 | 120.10 | % | 0.71 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 175.00 | 113.50 | 117.10 | 115.30 | 59.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/29/2026 4:00:09 PM EST |
| 180.00 | 108.50 | 112.10 | 110.30 | % | 0.61 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 185.00 | 103.50 | 107.00 | 105.25 | % | 0.57 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 190.00 | 98.60 | 102.00 | 100.30 | 89.10 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:09 PM EST |
| 195.00 | 93.50 | 97.10 | 95.30 | 50.15 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/29/2026 4:00:09 PM EST |
| 200.00 | 88.50 | 91.60 | 90.05 | 73.06 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.03 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 4:00:09 PM EST |
| 210.00 | 79.70 | 82.10 | 80.90 | 102.80 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/29/2026 4:00:09 PM EST |
| 220.00 | 68.70 | 72.10 | 70.40 | 71.25 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:09 PM EST |
| 230.00 | 58.70 | 61.60 | 60.15 | 65.20 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 240.00 | 48.80 | 52.20 | 50.50 | 33.50 | 0.00 | 0.00% | 0.21 | 0 | 69 | 0.66 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 9/29/2026 4:00:09 PM EST |
| 250.00 | 38.90 | 42.40 | 40.65 | 30.85 | 0.00 | 0.00% | 0.16 | 0 | 342 | 0.57 | 0.99 | 0.00 | -0.04 | 9/15/2026 | 9/29/2026 4:00:09 PM EST |
| 260.00 | 29.40 | 32.80 | 31.10 | 34.30 | 0.00 | 0.00% | 0.12 | 0 | 325 | 0.48 | 0.96 | 0.00 | -0.08 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 270.00 | 20.60 | 23.50 | 22.05 | 24.35 | -1.55 | -5.99% | 0.08 | 2 | 41 | 0.41 | 0.89 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 280.00 | 13.10 | 15.10 | 14.10 | 17.31 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.29 | 0.74 | 0.02 | -0.20 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 290.00 | 5.80 | 8.60 | 7.20 | 9.40 | +0.60 | +6.82% | 0.02 | 1 | 212 | 0.26 | 0.54 | 0.02 | -0.23 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 300.00 | 2.55 | 4.30 | 3.43 | 3.29 | -1.66 | -33.54% | 0.01 | 18 | 372 | 0.27 | 0.32 | 0.02 | -0.19 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 310.00 | 0.95 | 2.05 | 1.50 | 1.20 | -0.57 | -32.21% | 0.00 | 2 | 169 | 0.27 | 0.15 | 0.01 | -0.12 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 320.00 | 0.25 | 1.15 | 0.70 | 0.50 | -0.44 | -46.81% | 0.00 | 2 | 69 | 0.30 | 0.06 | 0.01 | -0.06 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.02 | 0.00 | -0.02 | 9/1/2026 | 9/29/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.50 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 9/29/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.57 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 1.45 | 0.73 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/29/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/29/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/29/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/29/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/29/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.45 | 0.73 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 9/29/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/29/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/29/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/29/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/29/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 1.45 | 0.73 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/29/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 217 | 0.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.39 | -0.22 | -36.07% | 0.00 | 10 | 275 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.42 | +0.08 | +23.53% | 0.00 | 10 | 123 | 0.55 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.46 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 4:00:09 PM EST |
| 260.00 | 0.05 | 0.95 | 0.50 | 0.68 | +0.24 | +54.55% | 0.00 | 1 | 846 | 0.31 | -0.04 | 0.00 | -0.08 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 270.00 | 0.20 | 2.10 | 1.15 | 2.00 | +1.11 | +124.72% | 0.00 | 1 | 70 | 0.28 | -0.11 | 0.01 | -0.14 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 280.00 | 2.60 | 3.70 | 3.15 | 4.79 | +2.50 | +109.17% | 0.01 | 21 | 57 | 0.30 | -0.26 | 0.02 | -0.20 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 290.00 | 5.10 | 8.00 | 6.55 | 6.50 | +0.78 | +13.64% | 0.02 | 7 | 68 | 0.28 | -0.46 | 0.02 | -0.23 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 300.00 | 11.40 | 14.00 | 12.70 | 11.75 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.29 | -0.68 | 0.02 | -0.19 | 9/25/2026 | 9/29/2026 4:00:09 PM EST |
| 310.00 | 19.10 | 21.60 | 20.35 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.34 | -0.85 | 0.01 | -0.12 | 8/18/2026 | 9/29/2026 4:00:09 PM EST |
| 320.00 | 28.50 | 32.00 | 30.25 | 37.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.06 | 9/14/2026 | 9/29/2026 4:00:09 PM EST |
| 330.00 | 39.00 | 41.90 | 40.45 | 41.80 | +8.95 | +27.25% | 0.12 | 33 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:09 PM EST |
| 340.00 | 48.40 | 50.90 | 49.65 | 42.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/3/2026 | 9/29/2026 4:00:09 PM EST |
| 350.00 | 58.40 | 61.90 | 60.15 | 79.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 4:00:09 PM EST |
| 360.00 | 68.90 | 71.90 | 70.40 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 370.00 | 78.40 | 81.80 | 80.10 | 66.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/29/2026 4:00:09 PM EST |
| 380.00 | 88.40 | 91.90 | 90.15 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 390.00 | 98.90 | 101.90 | 100.40 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:09 PM EST | |||
| 400.00 | 108.70 | 111.90 | 110.30 | 110.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/29/2026 4:00:09 PM EST |