Options Chain for GARMIN LTD SHS (GRMN) - $205.51 as of 5/28/2025 4:47:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 90.20 | 94.20 | 94.42 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 115.00 | 85.30 | 89.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 120.00 | 80.30 | 84.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 125.00 | 75.40 | 79.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 130.00 | 70.30 | 74.20 | 109.30 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 4:00:02 PM EST |
| 135.00 | 65.30 | 69.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 140.00 | 60.30 | 64.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 145.00 | 55.40 | 59.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 150.00 | 50.40 | 54.20 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 155.00 | 45.50 | 49.40 | 82.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.01 | 2/20/2025 | 5/28/2025 4:00:02 PM EST |
| 160.00 | 40.60 | 44.60 | 52.28 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.97 | 0.00 | -0.02 | 3/21/2025 | 5/28/2025 4:00:02 PM EST |
| 165.00 | 35.80 | 39.70 | 37.35 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.95 | 0.00 | -0.03 | 5/13/2025 | 5/28/2025 4:00:02 PM EST |
| 170.00 | 31.50 | 35.00 | 19.11 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.04 | 4/9/2025 | 5/28/2025 4:00:02 PM EST |
| 175.00 | 27.50 | 30.40 | 28.41 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.90 | 0.01 | -0.05 | 5/13/2025 | 5/28/2025 4:00:02 PM EST |
| 180.00 | 22.60 | 25.40 | 26.47 | 0.00 | 0.00% | 0 | 59 | 0.29 | 0.86 | 0.01 | -0.06 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 185.00 | 19.20 | 21.50 | 20.62 | +1.32 | +6.84% | 3 | 31 | 0.31 | 0.81 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 190.00 | 14.40 | 16.80 | 16.47 | -0.05 | -0.31% | 4 | 20 | 0.27 | 0.74 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 195.00 | 11.20 | 13.10 | 14.45 | 0.00 | 0.00% | 0 | 27 | 0.26 | 0.66 | 0.02 | -0.08 | 5/27/2025 | 5/28/2025 4:00:02 PM EST |
| 200.00 | 8.30 | 10.00 | 9.60 | -1.45 | -13.13% | 10 | 32 | 0.26 | 0.57 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 210.00 | 4.40 | 5.00 | 5.00 | -0.90 | -15.26% | 21 | 60 | 0.26 | 0.37 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 220.00 | 1.35 | 2.60 | 2.02 | -0.48 | -19.20% | 2 | 86 | 0.25 | 0.20 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 230.00 | 0.45 | 1.10 | 0.85 | +0.05 | +6.25% | 1 | 589 | 0.25 | 0.09 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 117 | 0.31 | 0.04 | 0.00 | -0.01 | 5/19/2025 | 5/28/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.36 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/28/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.02 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.03 | 0.00 | -0.02 | 4/30/2025 | 5/28/2025 4:00:02 PM EST |
| 165.00 | 0.15 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.34 | -0.05 | 0.00 | -0.03 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 170.00 | 0.55 | 1.90 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.07 | 0.01 | -0.04 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 175.00 | 1.05 | 1.55 | 1.20 | -0.06 | -4.77% | 1 | 28 | 0.33 | -0.10 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 180.00 | 1.35 | 2.40 | 2.23 | 0.00 | 0.00% | 0 | 86 | 0.32 | -0.14 | 0.01 | -0.06 | 5/23/2025 | 5/28/2025 4:00:02 PM EST |
| 185.00 | 1.45 | 3.20 | 2.84 | 0.00 | 0.00% | 0 | 110 | 0.32 | -0.19 | 0.01 | -0.07 | 5/21/2025 | 5/28/2025 4:00:02 PM EST |
| 190.00 | 3.10 | 4.50 | 3.20 | -0.39 | -10.87% | 1 | 33 | 0.30 | -0.26 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 195.00 | 4.80 | 5.70 | 4.30 | -0.60 | -12.25% | 43 | 94 | 0.29 | -0.34 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 200.00 | 6.60 | 7.70 | 6.30 | -1.60 | -20.26% | 31 | 190 | 0.28 | -0.43 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 4:00:02 PM EST |
| 210.00 | 11.10 | 14.00 | 13.26 | 0.00 | 0.00% | 0 | 80 | 0.27 | -0.63 | 0.02 | -0.08 | 5/15/2025 | 5/28/2025 4:00:02 PM EST |
| 220.00 | 18.20 | 21.40 | 20.73 | 0.00 | 0.00% | 0 | 16 | 0.27 | -0.80 | 0.02 | -0.06 | 5/13/2025 | 5/28/2025 4:00:02 PM EST |
| 230.00 | 27.10 | 30.40 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.03 | 3/6/2025 | 5/28/2025 4:00:02 PM EST |
| 240.00 | 36.30 | 40.40 | 17.53 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.01 | 2/20/2025 | 5/28/2025 4:00:02 PM EST |
| 250.00 | 46.40 | 50.30 | 65.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 4/3/2025 | 5/28/2025 4:00:02 PM EST |
| 260.00 | 56.20 | 60.30 | 25.62 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 4:00:02 PM EST |
| 270.00 | 66.30 | 70.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 280.00 | 76.10 | 80.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 290.00 | 86.10 | 90.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 300.00 | 96.10 | 100.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 310.00 | 106.20 | 109.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 320.00 | 116.00 | 120.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 330.00 | 126.00 | 130.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 340.00 | 136.00 | 140.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 350.00 | 146.10 | 150.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST | |||
| 360.00 | 156.00 | 160.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:02 PM EST |