Options Chain for GARMIN LTD SHS (GRMN) - $247.81 as of 4/29/2026 12:50:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 137.00 | 141.30 | 139.15 | % | 1.33 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 110.00 | 132.00 | 136.30 | 134.15 | % | 1.22 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 115.00 | 127.20 | 131.30 | 129.25 | % | 1.12 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 120.00 | 122.00 | 126.30 | 124.15 | % | 1.03 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 125.00 | 117.00 | 121.30 | 119.15 | % | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 130.00 | 112.30 | 116.30 | 114.30 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 135.00 | 107.20 | 111.40 | 109.30 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 140.00 | 102.10 | 106.50 | 104.30 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 145.00 | 97.40 | 101.50 | 99.45 | % | 0.69 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 150.00 | 92.40 | 96.50 | 94.45 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 155.00 | 87.30 | 91.50 | 89.40 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 160.00 | 82.30 | 86.60 | 84.45 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 165.00 | 77.30 | 81.60 | 79.45 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 170.00 | 72.50 | 76.70 | 74.60 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 175.00 | 67.60 | 71.80 | 69.70 | % | 0.40 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 4/29/2026 11:59:04 AM EST | |||
| 180.00 | 62.90 | 66.90 | 64.90 | % | 0.36 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 4/29/2026 11:59:04 AM EST | |||
| 185.00 | 57.90 | 61.00 | 59.45 | % | 0.32 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 4/29/2026 11:59:04 AM EST | |||
| 190.00 | 53.10 | 56.60 | 54.85 | % | 0.29 | 0 | 12 | 0.51 | 0.96 | 0.00 | -0.05 | 4/29/2026 11:59:04 AM EST | |||
| 195.00 | 48.30 | 51.20 | 49.75 | % | 0.26 | 0 | 14 | 0.47 | 0.95 | 0.00 | -0.05 | 4/29/2026 11:59:04 AM EST | |||
| 200.00 | 43.50 | 46.30 | 44.90 | % | 0.22 | 0 | 32 | 0.45 | 0.92 | 0.00 | -0.07 | 4/29/2026 11:59:04 AM EST | |||
| 210.00 | 34.20 | 37.50 | 35.85 | 38.02 | -12.18 | -24.27% | 0.17 | 1 | 34 | 0.32 | 0.88 | 0.01 | -0.08 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 220.00 | 25.50 | 28.40 | 26.95 | 49.08 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.33 | 0.80 | 0.01 | -0.10 | 4/16/2026 | 4/29/2026 11:59:04 AM EST |
| 230.00 | 18.20 | 20.60 | 19.40 | 21.85 | -15.61 | -41.68% | 0.08 | 1 | 328 | 0.32 | 0.70 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 240.00 | 12.70 | 14.00 | 13.35 | 21.28 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.32 | 0.57 | 0.01 | -0.11 | 4/28/2026 | 4/29/2026 11:59:04 AM EST |
| 250.00 | 7.70 | 8.70 | 8.20 | 8.20 | -16.90 | -67.34% | 0.03 | 8 | 35 | 0.30 | 0.42 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 260.00 | 4.20 | 5.60 | 4.90 | 4.50 | -14.50 | -76.32% | 0.02 | 3 | 31 | 0.29 | 0.27 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 270.00 | 1.90 | 2.70 | 2.30 | 2.10 | -4.15 | -66.40% | 0.01 | 54 | 73 | 0.28 | 0.17 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 280.00 | 0.45 | 2.00 | 1.23 | 1.22 | -5.45 | -81.71% | 0.00 | 2 | 39 | 0.29 | 0.09 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 290.00 | 0.10 | 1.05 | 0.58 | 0.56 | -3.44 | -86.00% | 0.00 | 1 | 43 | 0.28 | 0.05 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.31 | -1.67 | -84.35% | 0.00 | 2 | 57 | 0.34 | 0.02 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 11:59:04 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 11:59:04 AM EST |
| 330.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 11:59:04 AM EST |
| 350.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 360.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 370.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 380.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 390.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 155.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 170.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 6 | 0.55 | -0.01 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 33 | 0.66 | -0.01 | 0.00 | -0.01 | 4/29/2026 11:59:04 AM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 9 | 0.62 | -0.01 | 0.00 | -0.01 | 4/29/2026 11:59:04 AM EST | |||
| 185.00 | 0.05 | 2.20 | 1.13 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.45 | -0.03 | 0.00 | -0.04 | 3/25/2026 | 4/29/2026 11:59:04 AM EST |
| 190.00 | 0.05 | 2.35 | 1.20 | % | 0.01 | 0 | 2 | 0.42 | -0.04 | 0.00 | -0.05 | 4/29/2026 11:59:04 AM EST | |||
| 195.00 | 0.40 | 2.55 | 1.48 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.05 | 0.00 | -0.05 | 3/27/2026 | 4/29/2026 11:59:04 AM EST |
| 200.00 | 0.65 | 1.45 | 1.05 | 0.96 | -1.64 | -63.08% | 0.01 | 1 | 17 | 0.37 | -0.08 | 0.00 | -0.07 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 210.00 | 1.20 | 2.75 | 1.98 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.36 | -0.12 | 0.01 | -0.08 | 4/23/2026 | 4/29/2026 11:59:04 AM EST |
| 220.00 | 2.75 | 3.40 | 3.08 | 3.16 | -1.44 | -31.31% | 0.01 | 4 | 51 | 0.33 | -0.20 | 0.01 | -0.10 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 230.00 | 5.20 | 6.30 | 5.75 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.33 | -0.30 | 0.01 | -0.11 | 4/28/2026 | 4/29/2026 11:59:04 AM EST |
| 240.00 | 8.60 | 10.70 | 9.65 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.32 | -0.43 | 0.01 | -0.11 | 4/28/2026 | 4/29/2026 11:59:04 AM EST |
| 250.00 | 13.60 | 15.70 | 14.65 | 14.90 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.31 | -0.58 | 0.01 | -0.10 | 4/28/2026 | 4/29/2026 11:59:04 AM EST |
| 260.00 | 19.50 | 22.00 | 20.75 | 17.50 | +4.20 | +31.58% | 0.08 | 1 | 14 | 0.27 | -0.73 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 270.00 | 27.20 | 30.00 | 28.60 | 25.00 | +9.00 | +56.25% | 0.11 | 6 | 6 | 0.24 | -0.83 | 0.01 | -0.06 | 4/29/2026 | 4/29/2026 11:59:04 AM EST |
| 280.00 | 35.80 | 39.00 | 37.40 | % | 0.13 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.04 | 4/29/2026 11:59:04 AM EST | |||
| 290.00 | 45.70 | 48.50 | 47.10 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.02 | 4/29/2026 11:59:04 AM EST | |||
| 300.00 | 54.60 | 58.60 | 56.60 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/29/2026 11:59:04 AM EST | |||
| 310.00 | 64.40 | 68.60 | 66.50 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/29/2026 11:59:04 AM EST | |||
| 320.00 | 74.40 | 78.60 | 76.50 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 330.00 | 84.40 | 88.50 | 86.45 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 340.00 | 94.40 | 98.60 | 96.50 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 350.00 | 104.40 | 108.40 | 106.40 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 360.00 | 114.40 | 118.60 | 116.50 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 370.00 | 124.40 | 128.60 | 126.50 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 380.00 | 134.40 | 138.60 | 136.50 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST | |||
| 390.00 | 144.40 | 148.60 | 146.50 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 11:59:04 AM EST |