Options Chain for GARMIN LTD SHS (GRMN) - $216.96 as of 3/28/2025 8:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 97.30 | 100.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 92.50 | 96.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 87.60 | 90.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 130.00 | 82.40 | 86.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 135.00 | 77.70 | 81.10 | 82.53 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 140.00 | 72.70 | 76.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 67.80 | 71.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 62.70 | 66.30 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 155.00 | 58.00 | 61.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 53.00 | 56.60 | 54.42 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 4:00:06 PM EST |
| 165.00 | 48.30 | 51.60 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 170.00 | 43.90 | 46.80 | 42.60 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.95 | 0.00 | -0.06 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 175.00 | 39.30 | 42.30 | 38.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.93 | 0.00 | -0.07 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 180.00 | 35.30 | 37.40 | 64.31 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.90 | 0.01 | -0.08 | 2/19/2025 | 3/28/2025 4:00:06 PM EST |
| 185.00 | 31.20 | 32.70 | 29.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.86 | 0.01 | -0.09 | 1/2/2025 | 3/28/2025 4:00:06 PM EST |
| 190.00 | 27.10 | 28.60 | 28.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.82 | 0.01 | -0.10 | 11/22/2024 | 3/28/2025 4:00:06 PM EST |
| 195.00 | 23.30 | 24.40 | 22.87 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.78 | 0.01 | -0.11 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 200.00 | 19.80 | 20.70 | 19.10 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.72 | 0.01 | -0.12 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 13.70 | 14.20 | 13.90 | -2.20 | -13.67% | 4 | 58 | 0.37 | 0.60 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 220.00 | 8.60 | 9.10 | 8.37 | -2.03 | -19.52% | 6 | 531 | 0.35 | 0.46 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 230.00 | 5.00 | 5.40 | 4.90 | -1.58 | -24.39% | 1 | 536 | 0.34 | 0.32 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 240.00 | 2.70 | 2.95 | 2.65 | -0.85 | -24.29% | 40 | 164 | 0.33 | 0.20 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 1.05 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 344 | 0.33 | 0.11 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 0.10 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 133 | 0.30 | 0.05 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.03 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.01 | 0.00 | -0.01 | 2/24/2025 | 3/28/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.01 | 0.00 | -0.02 | 1/7/2025 | 3/28/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 160.00 | 0.10 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.02 | 0.00 | -0.04 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 165.00 | 0.25 | 0.85 | 0.94 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.04 | 0.00 | -0.05 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 170.00 | 0.75 | 1.00 | 0.94 | +0.24 | +34.29% | 2 | 131 | 0.43 | -0.05 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 175.00 | 1.05 | 1.40 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.07 | 0.00 | -0.07 | 3/19/2025 | 3/28/2025 4:00:06 PM EST |
| 180.00 | 1.45 | 2.00 | 1.60 | +0.40 | +33.34% | 1 | 133 | 0.41 | -0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 185.00 | 2.00 | 2.70 | 1.98 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.14 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 190.00 | 3.00 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.18 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 195.00 | 4.10 | 4.40 | 4.10 | +1.00 | +32.26% | 2 | 230 | 0.39 | -0.22 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 200.00 | 5.40 | 5.80 | 5.76 | +1.21 | +26.60% | 3 | 39 | 0.38 | -0.28 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 210.00 | 8.90 | 9.40 | 9.10 | +1.80 | +24.66% | 6 | 59 | 0.37 | -0.40 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 220.00 | 13.70 | 14.30 | 13.80 | +2.00 | +16.95% | 5 | 70 | 0.35 | -0.54 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 230.00 | 19.90 | 20.80 | 26.30 | 0.00 | 0.00% | 0 | 77 | 0.34 | -0.68 | 0.01 | -0.10 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 240.00 | 26.80 | 28.40 | 19.30 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.80 | 0.01 | -0.08 | 2/28/2025 | 3/28/2025 4:00:06 PM EST |
| 250.00 | 35.40 | 38.50 | 36.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.89 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 260.00 | 44.90 | 48.40 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 270.00 | 54.90 | 58.30 | % | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 280.00 | 64.80 | 68.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 290.00 | 74.80 | 78.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 300.00 | 84.90 | 88.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 310.00 | 94.30 | 98.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 320.00 | 104.90 | 108.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 330.00 | 114.90 | 118.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 340.00 | 124.90 | 128.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 350.00 | 134.30 | 138.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 360.00 | 144.90 | 148.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |