Options Chain for GARMIN LTD SHS (GRMN) - $289.34 as of 10/27/2026 9:05:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 187.10 | 192.00 | 189.55 | % | 1.90 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 105.00 | 182.10 | 187.00 | 184.55 | % | 1.76 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 110.00 | 177.50 | 182.50 | 180.00 | % | 1.64 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 115.00 | 172.50 | 177.40 | 174.95 | % | 1.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 120.00 | 167.50 | 172.50 | 170.00 | % | 1.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 125.00 | 162.50 | 167.50 | 165.00 | 156.30 | 0.00 | 0.00% | 1.32 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 130.00 | 157.50 | 162.50 | 160.00 | 151.40 | 0.00 | 0.00% | 1.23 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 135.00 | 152.50 | 157.50 | 155.00 | 102.90 | 0.00 | 0.00% | 1.15 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 3:59:55 PM EST |
| 140.00 | 147.50 | 152.40 | 149.95 | 97.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/27/2026 3:59:55 PM EST |
| 145.00 | 142.50 | 147.40 | 144.95 | % | 1.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 150.00 | 137.50 | 142.40 | 139.95 | 84.10 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 132.60 | 137.50 | 135.05 | % | 0.87 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 160.00 | 127.60 | 132.50 | 130.05 | 73.20 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 123.00 | 127.50 | 125.25 | 116.80 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 118.00 | 122.50 | 120.25 | 111.90 | 0.00 | 0.00% | 0.71 | 0 | 12 | 1.00 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 113.00 | 117.50 | 115.25 | % | 0.66 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 180.00 | 108.00 | 112.50 | 110.25 | 118.42 | 0.00 | 0.00% | 0.61 | 0 | 13 | 0.92 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 10/27/2026 3:59:55 PM EST |
| 185.00 | 103.00 | 108.00 | 105.50 | % | 0.57 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 190.00 | 98.00 | 102.90 | 100.45 | 99.34 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.01 | 8/26/2026 | 10/27/2026 3:59:55 PM EST |
| 195.00 | 93.00 | 97.90 | 95.45 | 118.10 | 0.00 | 0.00% | 0.49 | 0 | 43 | 0.81 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 10/27/2026 3:59:55 PM EST |
| 200.00 | 88.50 | 92.10 | 90.30 | 91.00 | 0.00 | 0.00% | 0.45 | 0 | 47 | 0.76 | 0.99 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 78.50 | 82.40 | 80.45 | 80.50 | 0.00 | 0.00% | 0.38 | 0 | 14 | 0.69 | 0.98 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 220.00 | 68.80 | 73.50 | 71.15 | 47.30 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.64 | 0.96 | 0.00 | -0.05 | 10/8/2026 | 10/27/2026 3:59:55 PM EST |
| 230.00 | 59.50 | 63.40 | 61.45 | 41.60 | 0.00 | 0.00% | 0.27 | 0 | 85 | 0.59 | 0.93 | 0.00 | -0.07 | 10/12/2026 | 10/27/2026 3:59:55 PM EST |
| 240.00 | 50.70 | 54.20 | 52.45 | 45.63 | 0.00 | 0.00% | 0.22 | 0 | 159 | 0.41 | 0.89 | 0.00 | -0.10 | 10/6/2026 | 10/27/2026 3:59:55 PM EST |
| 250.00 | 41.80 | 45.50 | 43.65 | 31.65 | 0.00 | 0.00% | 0.17 | 0 | 419 | 0.40 | 0.84 | 0.01 | -0.12 | 10/8/2026 | 10/27/2026 3:59:55 PM EST |
| 260.00 | 33.60 | 37.30 | 35.45 | 37.70 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.39 | 0.78 | 0.01 | -0.14 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 270.00 | 26.50 | 30.30 | 28.40 | 27.21 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.39 | 0.71 | 0.01 | -0.16 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 280.00 | 20.10 | 23.60 | 21.85 | 12.16 | 0.00 | 0.00% | 0.08 | 0 | 330 | 0.38 | 0.62 | 0.01 | -0.17 | 10/8/2026 | 10/27/2026 3:59:55 PM EST |
| 290.00 | 15.50 | 17.40 | 16.45 | 16.30 | +1.20 | +7.95% | 0.06 | 8 | 231 | 0.37 | 0.53 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 300.00 | 10.40 | 13.00 | 11.70 | 12.10 | -1.36 | -10.11% | 0.04 | 7 | 218 | 0.36 | 0.43 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 310.00 | 6.50 | 9.90 | 8.20 | 9.57 | 0.00 | 0.00% | 0.03 | 0 | 189 | 0.36 | 0.34 | 0.01 | -0.14 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 320.00 | 4.00 | 7.80 | 5.90 | 5.24 | -1.36 | -20.61% | 0.02 | 56 | 419 | 0.36 | 0.25 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 330.00 | 1.90 | 5.60 | 3.75 | 3.43 | -1.24 | -26.56% | 0.01 | 3 | 42 | 0.35 | 0.18 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 340.00 | 0.95 | 3.90 | 2.43 | 2.38 | -0.72 | -23.23% | 0.01 | 3 | 20 | 0.34 | 0.12 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 350.00 | 0.05 | 2.95 | 1.50 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.31 | 0.08 | 0.00 | -0.05 | 8/21/2026 | 10/27/2026 3:59:55 PM EST |
| 360.00 | 0.05 | 2.60 | 1.33 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.34 | 0.05 | 0.00 | -0.04 | 9/29/2026 | 10/27/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.48 | 0.03 | 0.00 | -0.03 | 9/25/2026 | 10/27/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.64 | -0.76 | -54.29% | 0.00 | 56 | 10 | 0.50 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 2.00 | 1.00 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 10/27/2026 3:59:55 PM EST |
| 400.00 | 0.05 | 1.80 | 0.93 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 10/27/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/27/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.60 | 0.80 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 10/27/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 10/27/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 10/27/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 12 | 0.78 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.00 | 1.00 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.02 | 7/29/2026 | 10/27/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.11 | -0.94 | -89.53% | 0.00 | 57 | 30 | 0.59 | -0.01 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 210.00 | 0.05 | 2.40 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | -0.02 | 0.00 | -0.03 | 10/13/2026 | 10/27/2026 3:59:55 PM EST |
| 220.00 | 0.05 | 2.70 | 1.38 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.44 | -0.04 | 0.00 | -0.05 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 230.00 | 0.05 | 3.20 | 1.63 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | -0.07 | 0.00 | -0.07 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 240.00 | 1.60 | 3.90 | 2.75 | 2.77 | +0.32 | +13.07% | 0.01 | 6 | 299 | 0.44 | -0.11 | 0.00 | -0.10 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 250.00 | 1.85 | 5.50 | 3.68 | 4.16 | +0.66 | +18.86% | 0.01 | 4 | 28 | 0.43 | -0.16 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 260.00 | 3.80 | 7.90 | 5.85 | 5.96 | +0.91 | +18.02% | 0.02 | 56 | 21 | 0.41 | -0.22 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 270.00 | 6.90 | 9.50 | 8.20 | 8.40 | -1.57 | -15.75% | 0.03 | 16 | 37 | 0.39 | -0.29 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 280.00 | 10.40 | 12.90 | 11.65 | 12.00 | -1.81 | -13.11% | 0.04 | 50 | 120 | 0.38 | -0.38 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 290.00 | 14.70 | 17.80 | 16.25 | 16.50 | -2.30 | -12.24% | 0.06 | 28 | 14 | 0.38 | -0.47 | 0.01 | -0.17 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 300.00 | 20.70 | 23.80 | 22.25 | 22.00 | -1.10 | -4.77% | 0.07 | 40 | 14 | 0.38 | -0.57 | 0.01 | -0.16 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 310.00 | 27.40 | 30.90 | 29.15 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | -0.66 | 0.01 | -0.14 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 320.00 | 34.50 | 37.90 | 36.20 | 40.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | -0.75 | 0.01 | -0.12 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 330.00 | 42.70 | 46.20 | 44.45 | 36.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.38 | -0.82 | 0.01 | -0.10 | 8/7/2026 | 10/27/2026 3:59:55 PM EST |
| 340.00 | 51.40 | 55.00 | 53.20 | 84.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.07 | 4/24/2026 | 10/27/2026 3:59:55 PM EST |
| 350.00 | 60.70 | 64.00 | 62.35 | 63.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | -0.92 | 0.00 | -0.05 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 360.00 | 69.20 | 73.90 | 71.55 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 10/27/2026 3:59:55 PM EST | |||
| 370.00 | 79.80 | 83.50 | 81.65 | 81.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 7/30/2026 | 10/27/2026 3:59:55 PM EST |
| 380.00 | 88.50 | 93.40 | 90.95 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 390.00 | 98.50 | 103.20 | 100.85 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 400.00 | 108.50 | 113.40 | 110.95 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 410.00 | 118.50 | 123.40 | 120.95 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 420.00 | 128.50 | 133.40 | 130.95 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 430.00 | 138.50 | 143.40 | 140.95 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |