Options Chain for GARMIN LTD SHS (GRMN) - $224.71 as of 2/21/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 118.50 | 121.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 113.00 | 117.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 115.00 | 108.00 | 112.10 | 104.10 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 103.50 | 106.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 98.70 | 101.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 93.60 | 96.80 | 40.30 | 0.00 | 0.00% | 0 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 88.60 | 91.90 | 77.27 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 83.60 | 86.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 78.60 | 82.00 | 27.10 | 0.00 | 0.00% | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 73.70 | 76.70 | 62.70 | 0.00 | 0.00% | 0 | 5 | 0.71 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 68.50 | 71.70 | 62.66 | 0.00 | 0.00% | 0 | 108 | 0.68 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 63.70 | 67.10 | 43.25 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 58.80 | 62.20 | 53.70 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.99 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 54.00 | 57.20 | 47.50 | 0.00 | 0.00% | 0 | 86 | 0.58 | 0.99 | 0.00 | -0.01 | 12/2/2024 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 48.50 | 52.10 | 38.98 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.99 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 44.20 | 47.10 | 63.40 | 0.00 | 0.00% | 0 | 343 | 0.46 | 0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 39.20 | 42.40 | 41.03 | +7.88 | +23.78% | 2 | 22 | 0.37 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 35.30 | 37.90 | 53.58 | 0.00 | 0.00% | 0 | 115 | 0.40 | 0.94 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 30.40 | 33.20 | 31.93 | -16.13 | -33.57% | 3 | 12 | 0.33 | 0.91 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 26.20 | 27.40 | 46.00 | 0.00 | 0.00% | 0 | 287 | 0.26 | 0.88 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 17.90 | 18.90 | 18.22 | -13.41 | -42.40% | 2 | 274 | 0.25 | 0.77 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 11.10 | 11.80 | 11.35 | -11.15 | -49.56% | 7 | 98 | 0.25 | 0.62 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 6.00 | 6.50 | 6.48 | -2.22 | -25.52% | 44 | 332 | 0.24 | 0.43 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 240.00 | 2.80 | 3.20 | 3.16 | -0.84 | -21.00% | 30 | 1,070 | 0.23 | 0.26 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 250.00 | 1.10 | 1.45 | 1.30 | -0.20 | -13.34% | 8 | 129 | 0.23 | 0.13 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 260.00 | 0.45 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 51 | 0.24 | 0.06 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.00 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.40 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.40 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 350 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.05 | 0.95 | 0.10 | -0.04 | -28.58% | 7 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.35 | 3.90 | 0.00 | 0.00% | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 747 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 326 | 0.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.45 | 1.04 | 0.00 | 0.00% | 0 | 798 | 0.40 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0 | 559 | 0.45 | -0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 42 | 0.49 | -0.01 | 0.00 | -0.01 | 12/2/2024 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.05 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1,048 | 0.29 | -0.02 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 0.10 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 235 | 0.27 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 0.40 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 249 | 0.28 | -0.06 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.80 | 1.05 | 0.41 | 0.00 | 0.00% | 0 | 53 | 0.28 | -0.09 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 1.30 | 1.65 | 1.35 | +0.44 | +48.36% | 4 | 124 | 0.28 | -0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 2.80 | 3.20 | 3.11 | +1.06 | +51.71% | 7 | 826 | 0.26 | -0.23 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 5.90 | 6.20 | 6.11 | +1.42 | +30.28% | 3 | 341 | 0.25 | -0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 10.30 | 11.30 | 10.70 | +2.72 | +34.09% | 8 | 113 | 0.24 | -0.57 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 240.00 | 17.20 | 18.20 | 15.85 | +0.05 | +0.32% | 1 | 10 | 0.23 | -0.74 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 250.00 | 25.50 | 27.70 | 23.50 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.87 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 260.00 | 33.70 | 37.00 | 29.94 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.94 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 270.00 | 43.50 | 46.90 | 43.65 | +17.45 | +66.61% | 2 | 2 | 0.41 | -0.98 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 280.00 | 53.50 | 56.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 290.00 | 63.50 | 66.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 300.00 | 73.60 | 77.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 310.00 | 84.00 | 86.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 320.00 | 93.50 | 97.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 330.00 | 103.50 | 107.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 340.00 | 113.60 | 116.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 350.00 | 123.50 | 126.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 360.00 | 133.60 | 136.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |