Options Chain for GARMIN LTD SHS (GRMN) - $172.68 as of 9/16/2024 3:56:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 106.00 | 109.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 70.00 | 100.90 | 104.80 | 98.75 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/16/2024 3:59:51 PM EST |
| 75.00 | 96.10 | 99.90 | 93.97 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 8/13/2024 | 9/16/2024 3:59:51 PM EST |
| 80.00 | 91.20 | 93.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 85.00 | 86.00 | 89.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 90.00 | 81.00 | 84.90 | 59.46 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.02 | 4/9/2024 | 9/16/2024 3:59:51 PM EST |
| 95.00 | 76.10 | 80.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:51 PM EST | |||
| 100.00 | 71.20 | 75.00 | 79.50 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 8/22/2024 | 9/16/2024 3:59:51 PM EST |
| 105.00 | 66.10 | 70.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 9/16/2024 3:59:51 PM EST | |||
| 110.00 | 61.20 | 65.10 | 50.35 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 6/14/2024 | 9/16/2024 3:59:51 PM EST |
| 115.00 | 56.20 | 60.10 | 50.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 9/16/2024 3:59:51 PM EST |
| 120.00 | 51.20 | 55.10 | 42.72 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 7/2/2024 | 9/16/2024 3:59:51 PM EST |
| 125.00 | 46.90 | 50.20 | 54.66 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 8/22/2024 | 9/16/2024 3:59:51 PM EST |
| 130.00 | 41.90 | 44.90 | 49.83 | 0.00 | 0.00% | 0 | 82 | 0.76 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/16/2024 3:59:51 PM EST |
| 135.00 | 36.50 | 40.00 | 43.80 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.99 | 0.00 | -0.03 | 8/21/2024 | 9/16/2024 3:59:51 PM EST |
| 140.00 | 31.70 | 35.00 | 35.00 | 0.00 | 0.00% | 0 | 137 | 0.61 | 0.98 | 0.00 | -0.03 | 7/16/2024 | 9/16/2024 3:59:51 PM EST |
| 145.00 | 26.70 | 30.00 | 37.05 | 0.00 | 0.00% | 0 | 103 | 0.53 | 0.96 | 0.00 | -0.05 | 9/12/2024 | 9/16/2024 3:59:51 PM EST |
| 150.00 | 21.60 | 25.40 | 30.70 | 0.00 | 0.00% | 0 | 136 | 0.49 | 0.94 | 0.01 | -0.05 | 9/10/2024 | 9/16/2024 3:59:51 PM EST |
| 155.00 | 18.40 | 19.40 | 18.22 | 0.00 | 0.00% | 0 | 316 | 0.31 | 0.90 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 160.00 | 14.00 | 14.70 | 12.60 | 0.00 | 0.00% | 0 | 73 | 0.24 | 0.84 | 0.02 | -0.08 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 165.00 | 9.70 | 10.30 | 10.03 | +2.53 | +33.74% | 6 | 194 | 0.22 | 0.77 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 170.00 | 6.10 | 6.50 | 6.20 | -0.30 | -4.62% | 9 | 633 | 0.21 | 0.65 | 0.04 | -0.08 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 175.00 | 3.30 | 3.70 | 3.54 | -0.14 | -3.81% | 21 | 919 | 0.20 | 0.45 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 180.00 | 1.65 | 1.85 | 1.75 | -0.30 | -14.64% | 5 | 403 | 0.20 | 0.28 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 185.00 | 0.70 | 0.95 | 0.90 | +0.30 | +50.00% | 1 | 265 | 0.20 | 0.18 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 190.00 | 0.25 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 198 | 0.21 | 0.12 | 0.02 | -0.04 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 195.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 111 | 0.24 | 0.07 | 0.01 | -0.03 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.02 | 0.00 | -0.01 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 210.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.01 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 3:59:51 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 9/16/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 9/16/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 9/16/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 3/5/2024 | 9/16/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 572 | 0.85 | 0.00 | 0.00 | -0.02 | 5/8/2024 | 9/16/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 183 | 0.78 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 9/16/2024 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 549 | 0.70 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 9/16/2024 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 232 | 0.63 | 0.00 | 0.00 | -0.02 | 7/3/2024 | 9/16/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 466 | 0.57 | -0.01 | 0.00 | -0.03 | 8/14/2024 | 9/16/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 102 | 0.50 | -0.02 | 0.00 | -0.03 | 8/20/2024 | 9/16/2024 3:59:51 PM EST |
| 145.00 | 0.20 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 108 | 0.38 | -0.04 | 0.00 | -0.05 | 8/20/2024 | 9/16/2024 3:59:51 PM EST |
| 150.00 | 0.10 | 2.40 | 0.40 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.06 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 155.00 | 0.25 | 1.05 | 0.57 | 0.00 | 0.00% | 0 | 228 | 0.28 | -0.10 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 160.00 | 0.65 | 1.00 | 0.90 | -0.45 | -33.34% | 2 | 186 | 0.25 | -0.16 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 165.00 | 1.40 | 1.70 | 1.62 | -0.28 | -14.74% | 1 | 263 | 0.23 | -0.23 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 170.00 | 2.65 | 2.90 | 2.75 | -0.65 | -19.12% | 135 | 203 | 0.21 | -0.35 | 0.04 | -0.08 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 175.00 | 4.80 | 5.20 | 5.75 | +0.65 | +12.75% | 5 | 228 | 0.20 | -0.55 | 0.04 | -0.07 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 180.00 | 8.00 | 10.50 | 10.40 | 0.00 | 0.00% | 0 | 107 | 0.20 | -0.72 | 0.03 | -0.06 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 185.00 | 11.10 | 13.10 | 12.90 | +0.23 | +1.82% | 2 | 978 | 0.33 | -0.82 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 3:59:51 PM EST |
| 190.00 | 16.00 | 17.80 | 18.60 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.88 | 0.02 | -0.04 | 9/13/2024 | 9/16/2024 3:59:51 PM EST |
| 195.00 | 20.60 | 24.30 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 9/16/2024 3:59:51 PM EST | |||
| 200.00 | 25.50 | 29.30 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/16/2024 3:59:51 PM EST | |||
| 210.00 | 35.50 | 38.70 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 220.00 | 45.50 | 49.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 230.00 | 55.50 | 59.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 240.00 | 65.50 | 69.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST | |||
| 250.00 | 75.50 | 79.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:51 PM EST |