Options Chain for GARMIN LTD SHS (GRMN) - $221.91 as of 3/7/2025 4:03:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 82.30 | 86.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 77.30 | 81.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 72.30 | 76.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 67.10 | 71.10 | 78.57 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 62.30 | 66.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 160.00 | 57.80 | 61.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 165.00 | 53.10 | 56.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 170.00 | 48.10 | 51.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 175.00 | 43.10 | 46.00 | 68.40 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 38.20 | 41.10 | 45.35 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 33.20 | 35.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 190.00 | 28.30 | 30.90 | 36.08 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.99 | 0.01 | -0.01 | 2/21/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 22.80 | 26.10 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.04 | 3/7/2025 3:59:59 PM EST | |||
| 200.00 | 18.70 | 20.90 | 14.30 | -14.99 | -51.18% | 6 | 33 | 0.47 | 0.91 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 11.00 | 11.90 | 11.20 | -2.95 | -20.85% | 24 | 133 | 0.35 | 0.75 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 4.60 | 5.20 | 4.95 | -2.11 | -29.89% | 8 | 112 | 0.32 | 0.48 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 1.60 | 1.75 | 1.48 | -1.09 | -42.42% | 27 | 535 | 0.32 | 0.20 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 0.20 | 0.55 | 0.35 | -0.42 | -54.55% | 122 | 464 | 0.30 | 0.07 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.50 | 0.23 | +0.08 | +53.34% | 10 | 672 | 0.44 | 0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 503 | 0.58 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 1.75 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 300 | 0.63 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.65 | 0.25 | +0.08 | +47.06% | 1 | 30 | 0.49 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 190.00 | 0.05 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.01 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 195.00 | 0.30 | 0.85 | 0.80 | +0.20 | +33.34% | 39 | 92 | 0.42 | -0.04 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 200.00 | 0.65 | 1.00 | 0.75 | +0.15 | +25.00% | 21 | 96 | 0.38 | -0.09 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 210.00 | 2.00 | 2.55 | 2.63 | +0.43 | +19.55% | 31 | 255 | 0.34 | -0.25 | 0.02 | -0.14 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 220.00 | 5.50 | 6.30 | 11.80 | +7.25 | +159.35% | 10 | 177 | 0.31 | -0.52 | 0.03 | -0.17 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 230.00 | 11.40 | 13.70 | 18.69 | +8.79 | +88.79% | 3 | 106 | 0.30 | -0.80 | 0.02 | -0.12 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 240.00 | 20.00 | 23.40 | 16.80 | 0.00 | 0.00% | 0 | 98 | 0.48 | -0.93 | 0.01 | -0.06 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 250.00 | 29.90 | 32.50 | 24.70 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 3/7/2025 3:59:59 PM EST |
| 260.00 | 39.60 | 42.50 | 29.84 | 0.00 | 0.00% | 0 | 10 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:59 PM EST |
| 270.00 | 49.50 | 52.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 280.00 | 59.50 | 63.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 290.00 | 69.70 | 72.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 300.00 | 79.40 | 82.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 310.00 | 89.40 | 92.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 320.00 | 99.70 | 102.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 330.00 | 109.50 | 112.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 340.00 | 119.50 | 122.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 350.00 | 129.50 | 132.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 360.00 | 139.40 | 142.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST |