Options Chain for GARMIN LTD SHS (GRMN) - $190.15 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 53.70 | 57.30 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 48.90 | 52.40 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 44.00 | 47.50 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 39.10 | 42.70 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 34.20 | 37.90 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 29.60 | 32.60 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 25.00 | 28.50 | % | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 20.90 | 23.80 | % | 0 | 0 | 0.32 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 17.80 | 19.60 | % | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 14.10 | 15.10 | 13.30 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.72 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 10.60 | 11.30 | 12.45 | 0.00 | 0.00% | 0 | 23 | 0.29 | 0.63 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 7.60 | 8.30 | 8.30 | -0.70 | -7.78% | 1 | 20 | 0.28 | 0.53 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 5.10 | 5.80 | 5.40 | -1.30 | -19.41% | 2 | 7 | 0.27 | 0.43 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 3.20 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 76 | 0.26 | 0.32 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 1.00 | 1.55 | 1.26 | -0.49 | -28.00% | 1 | 30 | 0.25 | 0.15 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 0.20 | 0.60 | 0.41 | -0.19 | -31.67% | 1 | 82 | 0.22 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.02 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.01 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 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 | 0.60 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 0.05 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.10 | 0.80 | 0.56 | 0.00 | 0.00% | 0 | 233 | 0.38 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.50 | 2.40 | % | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.75 | 1.25 | 1.85 | 0.00 | 0.00% | 0 | 48 | 0.37 | -0.08 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 1.20 | 1.60 | 1.16 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.11 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 1.90 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 870 | 0.34 | -0.16 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 2.55 | 2.90 | 3.12 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.21 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 2.60 | 4.00 | 3.90 | +0.40 | +11.43% | 4 | 37 | 0.29 | -0.28 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 5.20 | 5.60 | 5.60 | -1.84 | -24.74% | 3 | 56 | 0.30 | -0.37 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 7.30 | 7.70 | 7.30 | +0.40 | +5.80% | 3 | 13 | 0.29 | -0.47 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 9.70 | 10.30 | 12.75 | 0.00 | 0.00% | 0 | 32 | 0.28 | -0.57 | 0.02 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 12.90 | 14.40 | 13.10 | -3.00 | -18.64% | 1 | 51 | 0.31 | -0.68 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 20.10 | 22.50 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.85 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 28.60 | 32.20 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 230.00 | 38.50 | 42.00 | 45.57 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 48.50 | 52.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 250.00 | 58.50 | 62.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 260.00 | 68.50 | 72.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 270.00 | 78.70 | 82.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 280.00 | 88.50 | 92.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 290.00 | 97.90 | 102.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |