Options Chain for GARMIN LTD SHS (GRMN) - $236.36 as of 7/29/2025 3:27:13 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 | 132.40 | 135.10 | 133.75 | % | 1.27 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 110.00 | 126.70 | 130.10 | 128.40 | % | 1.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 115.00 | 121.80 | 125.10 | 123.45 | % | 1.07 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 120.00 | 116.80 | 120.20 | 118.50 | 127.20 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 1:59:03 PM EST |
| 125.00 | 111.90 | 115.20 | 113.55 | % | 0.91 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 130.00 | 106.90 | 109.80 | 108.35 | % | 0.83 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 135.00 | 101.90 | 105.40 | 103.65 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 97.00 | 99.80 | 98.40 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 145.00 | 92.00 | 95.30 | 93.65 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 150.00 | 87.20 | 90.20 | 88.70 | 68.00 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 1:59:03 PM EST |
| 155.00 | 82.40 | 85.40 | 83.90 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 160.00 | 77.40 | 80.20 | 78.80 | % | 0.49 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 165.00 | 73.00 | 75.10 | 74.05 | 74.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 7/29/2025 1:59:03 PM EST |
| 170.00 | 67.60 | 70.00 | 68.80 | 36.16 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 7/29/2025 1:59:03 PM EST |
| 175.00 | 62.60 | 65.60 | 64.10 | 35.00 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.59 | 0.98 | 0.00 | -0.02 | 6/3/2025 | 7/29/2025 1:59:03 PM EST |
| 180.00 | 57.70 | 61.10 | 59.40 | 56.20 | 0.00 | 0.00% | 0.33 | 0 | 139 | 0.63 | 0.97 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 185.00 | 53.50 | 56.00 | 54.75 | 44.60 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.59 | 0.96 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 190.00 | 48.80 | 50.80 | 49.80 | 34.10 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.51 | 0.95 | 0.00 | -0.04 | 7/10/2025 | 7/29/2025 1:59:03 PM EST |
| 195.00 | 44.60 | 46.40 | 45.50 | 40.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.47 | 0.93 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 200.00 | 39.70 | 41.70 | 40.70 | 40.32 | +2.19 | +5.75% | 0.20 | 1 | 44 | 0.40 | 0.90 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 210.00 | 31.70 | 32.50 | 32.10 | 31.65 | +0.97 | +3.17% | 0.15 | 4 | 387 | 0.38 | 0.84 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 220.00 | 23.70 | 24.80 | 24.25 | 24.15 | +1.90 | +8.54% | 0.11 | 7 | 150 | 0.36 | 0.75 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 230.00 | 17.00 | 17.60 | 17.30 | 17.04 | +3.14 | +22.59% | 0.08 | 2 | 115 | 0.34 | 0.63 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 240.00 | 11.40 | 11.90 | 11.65 | 11.00 | +1.19 | +12.13% | 0.05 | 7 | 235 | 0.33 | 0.50 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 250.00 | 7.10 | 7.50 | 7.30 | 6.85 | +1.05 | +18.11% | 0.03 | 10 | 54 | 0.32 | 0.37 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 260.00 | 4.20 | 4.50 | 4.35 | 4.10 | +0.65 | +18.85% | 0.02 | 16 | 185 | 0.31 | 0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 270.00 | 2.05 | 2.85 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | 0.16 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 1:59:03 PM EST |
| 280.00 | 0.55 | 1.80 | 1.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.10 | 0.01 | -0.05 | 5/23/2025 | 7/29/2025 1:59:03 PM EST |
| 290.00 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | 0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 360.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:59:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:59:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:59:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 7/29/2025 1:59:03 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 7/29/2025 1:59:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.61 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 1:59:03 PM EST |
| 165.00 | 0.25 | 0.65 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.35 | -1.48 | -80.88% | 0.00 | 1 | 46 | 0.52 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 175.00 | 0.05 | 1.85 | 0.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.47 | -0.02 | 0.00 | -0.02 | 7/11/2025 | 7/29/2025 1:59:03 PM EST |
| 180.00 | 0.10 | 2.05 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.45 | -0.03 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 185.00 | 0.25 | 2.40 | 1.33 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.45 | -0.04 | 0.00 | -0.03 | 7/17/2025 | 7/29/2025 1:59:03 PM EST |
| 190.00 | 0.60 | 2.60 | 1.60 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.44 | -0.05 | 0.00 | -0.04 | 7/22/2025 | 7/29/2025 1:59:03 PM EST |
| 195.00 | 1.00 | 1.55 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.07 | 0.00 | -0.05 | 7/25/2025 | 7/29/2025 1:59:03 PM EST |
| 200.00 | 1.45 | 2.05 | 1.75 | 1.75 | -0.90 | -33.97% | 0.01 | 10 | 35 | 0.38 | -0.10 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 210.00 | 2.70 | 3.30 | 3.00 | 2.85 | -0.35 | -10.94% | 0.01 | 22 | 45 | 0.37 | -0.16 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 220.00 | 4.80 | 5.40 | 5.10 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.35 | -0.25 | 0.01 | -0.11 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 230.00 | 7.90 | 8.70 | 8.30 | 8.05 | -1.85 | -18.69% | 0.04 | 5 | 12 | 0.34 | -0.37 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 240.00 | 12.30 | 13.00 | 12.65 | 12.50 | -0.90 | -6.72% | 0.05 | 3 | 35 | 0.32 | -0.50 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 250.00 | 18.00 | 19.10 | 18.55 | 18.40 | -61.10 | -76.86% | 0.07 | 1 | 0 | 0.33 | -0.63 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 260.00 | 24.80 | 26.00 | 25.40 | 69.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.09 | 4/30/2025 | 7/29/2025 1:59:03 PM EST |
| 270.00 | 33.00 | 35.50 | 34.25 | % | 0.13 | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.07 | 7/29/2025 1:59:03 PM EST | |||
| 280.00 | 41.90 | 43.80 | 42.85 | % | 0.15 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.05 | 7/29/2025 1:59:03 PM EST | |||
| 290.00 | 50.70 | 54.00 | 52.35 | % | 0.18 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 7/29/2025 1:59:03 PM EST | |||
| 300.00 | 60.70 | 63.90 | 62.30 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 310.00 | 70.20 | 73.80 | 72.00 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 320.00 | 80.10 | 83.90 | 82.00 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 330.00 | 90.80 | 93.90 | 92.35 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 340.00 | 100.60 | 103.80 | 102.20 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 350.00 | 111.00 | 113.30 | 112.15 | 121.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/29/2025 1:59:03 PM EST |
| 360.00 | 121.00 | 123.80 | 122.40 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST |