Options Chain for GARMIN LTD SHS (GRMN) - $189.85 as of 11/19/2025 3:28:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 37.80 | 41.70 | 39.75 | % | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 155.00 | 32.90 | 36.70 | 34.80 | % | 0.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 160.00 | 27.90 | 31.70 | 29.80 | % | 0.19 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 165.00 | 22.90 | 26.40 | 24.65 | 83.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:59 PM EST |
| 170.00 | 17.90 | 21.70 | 19.80 | 57.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:59 PM EST |
| 175.00 | 12.80 | 16.20 | 14.50 | % | 0.08 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 180.00 | 8.10 | 11.20 | 9.65 | 24.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.03 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 185.00 | 4.50 | 6.80 | 5.65 | % | 0.03 | 0 | 0 | 0.62 | 0.86 | 0.04 | -0.30 | 11/19/2025 3:59:59 PM EST | |||
| 190.00 | 1.50 | 3.70 | 2.60 | 2.45 | +0.45 | +22.50% | 0.01 | 7 | 19 | 0.46 | 0.51 | 0.09 | -0.55 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 195.00 | 0.20 | 0.85 | 0.53 | 0.60 | -0.08 | -11.77% | 0.00 | 1 | 11 | 0.44 | 0.12 | 0.05 | -0.26 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 200.00 | 0.05 | 1.60 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.61 | 0.01 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.28 | +1,400.00% | 0.00 | 3 | 702 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 632 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.34 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 753 | 2.01 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.17 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.61 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 48 | 0.62 | -0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 185.00 | 0.05 | 1.40 | 0.73 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.41 | -0.14 | 0.04 | -0.30 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 190.00 | 1.40 | 4.40 | 2.90 | 2.40 | 0.00 | 0.00% | 0.02 | 8 | 891 | 0.52 | -0.49 | 0.09 | -0.55 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 195.00 | 3.70 | 7.10 | 5.40 | 6.10 | +1.35 | +28.43% | 0.03 | 2 | 108 | 0.77 | -0.88 | 0.05 | -0.26 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 200.00 | 9.20 | 11.60 | 10.40 | 9.84 | +0.05 | +0.52% | 0.05 | 15 | 109 | 0.95 | -0.99 | 0.01 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 210.00 | 19.20 | 21.60 | 20.40 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.41 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 220.00 | 28.50 | 31.20 | 29.85 | 30.49 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 230.00 | 38.50 | 41.50 | 40.00 | 35.84 | 0.00 | 0.00% | 0.17 | 0 | 22 | 2.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 240.00 | 48.50 | 52.20 | 50.35 | 33.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 250.00 | 58.50 | 62.00 | 60.25 | 60.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 260.00 | 68.50 | 72.10 | 70.30 | 55.51 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 270.00 | 78.50 | 82.10 | 80.30 | 24.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:59 PM EST |
| 280.00 | 88.50 | 92.20 | 90.35 | % | 0.32 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 290.00 | 98.50 | 102.20 | 100.35 | % | 0.35 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 300.00 | 108.50 | 112.10 | 110.30 | % | 0.37 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 310.00 | 118.50 | 122.10 | 120.30 | % | 0.39 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 320.00 | 128.50 | 132.10 | 130.30 | % | 0.41 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 330.00 | 138.50 | 142.10 | 140.30 | % | 0.43 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 340.00 | 148.50 | 151.60 | 150.05 | % | 0.44 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 350.00 | 158.50 | 162.10 | 160.30 | % | 0.46 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST |