Options Chain for GARMIN LTD SHS (GRMN) - $221.00 as of 10/30/2025 5:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 128.90 | 132.50 | 130.70 | 151.53 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/30/2025 4:00:03 PM EST |
| 90.00 | 124.10 | 127.50 | 125.80 | 148.30 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/30/2025 4:00:03 PM EST |
| 95.00 | 119.10 | 122.80 | 120.95 | % | 1.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 100.00 | 114.00 | 117.80 | 115.90 | % | 1.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 105.00 | 109.00 | 112.80 | 110.90 | 86.50 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 10/30/2025 4:00:03 PM EST |
| 110.00 | 104.00 | 107.80 | 105.90 | % | 0.96 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 115.00 | 99.20 | 102.90 | 101.05 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 120.00 | 94.10 | 97.90 | 96.00 | 104.05 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 10/30/2025 4:00:03 PM EST |
| 125.00 | 89.00 | 92.90 | 90.95 | 99.75 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/30/2025 4:00:03 PM EST |
| 130.00 | 84.10 | 87.90 | 86.00 | 51.35 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 10/30/2025 4:00:03 PM EST |
| 135.00 | 79.10 | 83.00 | 81.05 | 88.90 | 0.00 | 0.00% | 0.60 | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 10/30/2025 4:00:03 PM EST |
| 140.00 | 74.20 | 78.00 | 76.10 | 91.18 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/30/2025 4:00:03 PM EST |
| 145.00 | 69.40 | 73.00 | 71.20 | 71.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 10/30/2025 4:00:03 PM EST |
| 150.00 | 64.20 | 68.00 | 66.10 | 72.00 | 0.00 | 0.00% | 0.44 | 0 | 17 | 0.81 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 10/30/2025 4:00:03 PM EST |
| 155.00 | 59.50 | 63.00 | 61.25 | 63.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 10/30/2025 4:00:03 PM EST |
| 160.00 | 54.60 | 58.00 | 56.30 | 99.90 | 0.00 | 0.00% | 0.35 | 0 | 131 | 0.71 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:03 PM EST |
| 165.00 | 50.00 | 53.30 | 51.65 | 50.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 170.00 | 44.80 | 48.40 | 46.60 | 61.50 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.61 | 0.98 | 0.00 | -0.01 | 7/18/2025 | 10/30/2025 4:00:03 PM EST |
| 175.00 | 40.50 | 43.50 | 42.00 | 40.60 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.38 | 0.96 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 180.00 | 35.30 | 38.80 | 37.05 | 45.30 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.51 | 0.94 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 185.00 | 31.00 | 34.00 | 32.50 | 39.45 | +8.15 | +26.04% | 0.18 | 5 | 115 | 0.32 | 0.91 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 190.00 | 26.00 | 29.50 | 27.75 | 59.90 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.29 | 0.87 | 0.01 | -0.06 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 195.00 | 21.40 | 25.30 | 23.35 | 25.65 | 0.00 | 0.00% | 0.12 | 0 | 427 | 0.29 | 0.83 | 0.01 | -0.07 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 200.00 | 17.40 | 21.10 | 19.25 | 58.60 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.29 | 0.77 | 0.01 | -0.08 | 10/9/2025 | 10/30/2025 4:00:03 PM EST |
| 210.00 | 10.90 | 12.90 | 11.90 | 12.60 | -2.40 | -16.00% | 0.06 | 17 | 143 | 0.28 | 0.63 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 220.00 | 6.20 | 7.00 | 6.60 | 7.30 | -3.20 | -30.48% | 0.03 | 20 | 257 | 0.27 | 0.45 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 230.00 | 2.95 | 3.90 | 3.43 | 3.95 | -3.47 | -46.77% | 0.01 | 13 | 72 | 0.27 | 0.28 | 0.02 | -0.08 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 240.00 | 1.30 | 2.50 | 1.90 | 1.51 | -0.94 | -38.37% | 0.01 | 10 | 292 | 0.28 | 0.17 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 250.00 | 0.45 | 1.30 | 0.88 | 1.43 | -0.22 | -13.34% | 0.00 | 5 | 152 | 0.28 | 0.10 | 0.01 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.50 | -0.25 | -33.34% | 0.00 | 1 | 35 | 0.38 | 0.05 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 149 | 0.38 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.41 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/30/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/30/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/30/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/30/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/30/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/30/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/30/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/30/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/30/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.55 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 10/30/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 10/30/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | -0.02 | 0.00 | -0.01 | 10/9/2025 | 10/30/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.41 | -0.04 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 180.00 | 0.65 | 2.70 | 1.68 | 0.61 | -0.33 | -35.11% | 0.01 | 2 | 30 | 0.40 | -0.06 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 185.00 | 0.95 | 1.45 | 1.20 | 0.90 | -0.35 | -28.00% | 0.01 | 2 | 31 | 0.33 | -0.09 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 190.00 | 1.35 | 2.00 | 1.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.32 | -0.13 | 0.01 | -0.06 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 195.00 | 2.00 | 2.70 | 2.35 | 1.70 | +0.10 | +6.25% | 0.01 | 1 | 68 | 0.31 | -0.17 | 0.01 | -0.07 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 200.00 | 2.80 | 3.40 | 3.10 | 2.90 | +0.45 | +18.37% | 0.02 | 24 | 101 | 0.29 | -0.23 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 210.00 | 5.60 | 6.20 | 5.90 | 5.10 | -0.30 | -5.56% | 0.03 | 3 | 42 | 0.27 | -0.37 | 0.02 | -0.09 | 10/30/2025 | 10/30/2025 4:00:03 PM EST |
| 220.00 | 10.40 | 11.40 | 10.90 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.27 | -0.55 | 0.02 | -0.09 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 230.00 | 17.00 | 18.90 | 17.95 | 13.19 | 0.00 | 0.00% | 0.08 | 0 | 303 | 0.28 | -0.72 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 240.00 | 23.70 | 26.80 | 25.25 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 102 | 0.31 | -0.83 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 4:00:03 PM EST |
| 250.00 | 33.00 | 36.00 | 34.50 | 33.65 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.34 | -0.90 | 0.01 | -0.04 | 10/29/2025 | 10/30/2025 4:00:03 PM EST |
| 260.00 | 42.90 | 46.30 | 44.60 | 17.77 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.41 | -0.95 | 0.00 | -0.02 | 10/10/2025 | 10/30/2025 4:00:03 PM EST |
| 270.00 | 52.80 | 56.30 | 54.55 | 25.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.47 | -0.98 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 4:00:03 PM EST |
| 280.00 | 62.90 | 66.30 | 64.60 | 31.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/30/2025 4:00:03 PM EST |
| 290.00 | 72.90 | 76.70 | 74.80 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 300.00 | 82.90 | 86.70 | 84.80 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 310.00 | 92.90 | 96.70 | 94.80 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 320.00 | 102.90 | 106.70 | 104.80 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 330.00 | 112.90 | 116.50 | 114.70 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 340.00 | 122.90 | 126.70 | 124.80 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 350.00 | 132.90 | 136.70 | 134.80 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 360.00 | 142.90 | 146.50 | 144.70 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST | |||
| 370.00 | 152.90 | 156.50 | 154.70 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:03 PM EST |