Options Chain for GARMIN LTD SHS (GRMN) - $215.92 as of 7/11/2025 8:26:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 103.90 | 108.00 | 105.95 | 89.45 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:54 PM EST |
| 115.00 | 98.90 | 103.00 | 100.95 | % | 0.88 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 94.10 | 98.00 | 96.05 | % | 0.80 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 89.00 | 93.00 | 91.00 | % | 0.73 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 84.00 | 88.00 | 86.00 | 109.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:54 PM EST |
| 135.00 | 79.20 | 83.00 | 81.10 | % | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 74.20 | 78.00 | 76.10 | % | 0.54 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 69.00 | 73.00 | 71.00 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 64.10 | 68.00 | 66.05 | % | 0.44 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 58.90 | 63.00 | 60.95 | 50.16 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 53.80 | 58.00 | 55.90 | 52.28 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:54 PM EST |
| 165.00 | 48.80 | 53.00 | 50.90 | 37.35 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:54 PM EST |
| 170.00 | 43.80 | 48.00 | 45.90 | 19.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:54 PM EST |
| 175.00 | 39.20 | 42.70 | 40.95 | 28.41 | 0.00 | 0.00% | 0.23 | 0 | 19 | 1.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:54 PM EST |
| 180.00 | 34.20 | 37.30 | 35.75 | 35.78 | +3.36 | +10.37% | 0.20 | 5 | 64 | 0.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 185.00 | 29.10 | 33.10 | 31.10 | 30.60 | -3.50 | -10.27% | 0.17 | 1 | 33 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 190.00 | 24.20 | 28.10 | 26.15 | 21.17 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 195.00 | 19.30 | 22.80 | 21.05 | 21.83 | +8.43 | +62.91% | 0.11 | 2 | 52 | 0.62 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 200.00 | 14.50 | 18.30 | 16.40 | 20.05 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.45 | 0.97 | 0.01 | -0.06 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 210.00 | 6.20 | 8.10 | 7.15 | 6.32 | -3.13 | -33.13% | 0.03 | 3 | 170 | 0.29 | 0.80 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 220.00 | 0.60 | 1.80 | 1.20 | 0.84 | -1.21 | -59.03% | 0.01 | 37 | 128 | 0.23 | 0.26 | 0.05 | -0.16 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 598 | 0.24 | 0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/11/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | 6.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 195.00 | 0.10 | 1.45 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 0.41 | -0.01 | 0.00 | -0.02 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,918 | 0.32 | -0.03 | 0.01 | -0.06 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 210.00 | 0.35 | 1.60 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.26 | -0.20 | 0.04 | -0.15 | 7/9/2025 | 7/11/2025 3:59:54 PM EST |
| 220.00 | 3.90 | 6.10 | 5.00 | 5.15 | -0.65 | -11.21% | 0.02 | 102 | 26 | 0.20 | -0.74 | 0.05 | -0.16 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 230.00 | 12.10 | 16.10 | 14.10 | 24.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.53 | -0.99 | 0.01 | -0.02 | 6/4/2025 | 7/11/2025 3:59:54 PM EST |
| 240.00 | 22.30 | 26.10 | 24.20 | 17.53 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 3:59:54 PM EST |
| 250.00 | 32.10 | 36.10 | 34.10 | 65.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:54 PM EST |
| 260.00 | 42.10 | 46.10 | 44.10 | 25.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 7/11/2025 3:59:54 PM EST |
| 270.00 | 52.10 | 56.10 | 54.10 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 280.00 | 62.10 | 66.10 | 64.10 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 290.00 | 72.10 | 76.10 | 74.10 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 300.00 | 82.10 | 86.10 | 84.10 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 310.00 | 92.10 | 96.10 | 94.10 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 320.00 | 102.10 | 106.10 | 104.10 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 330.00 | 112.10 | 116.10 | 114.10 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 340.00 | 122.10 | 126.00 | 124.05 | % | 0.36 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 350.00 | 132.20 | 136.10 | 134.15 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 360.00 | 142.10 | 146.10 | 144.10 | % | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |