Options Chain for GARMIN LTD SHS (GRMN) - $124.59 as of 12/8/2023 9:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 67.10 | 72.00 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 60.00 | 62.20 | 67.00 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 65.00 | 57.10 | 62.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 70.00 | 52.20 | 57.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 75.00 | 47.20 | 52.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 80.00 | 42.20 | 47.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 85.00 | 37.20 | 42.00 | 34.10 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/14/2023 | 12/8/2023 4:00:03 PM EST |
| 90.00 | 32.20 | 37.00 | 26.30 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 11/9/2023 | 12/8/2023 4:00:03 PM EST |
| 95.00 | 27.20 | 32.00 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 12/1/2023 | 12/8/2023 4:00:03 PM EST |
| 100.00 | 22.20 | 26.80 | 21.50 | 0.00 | 0.00% | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 11/29/2023 | 12/8/2023 4:00:03 PM EST |
| 105.00 | 19.00 | 20.30 | 17.10 | 0.00 | 0.00% | 0 | 48 | 0.86 | 1.00 | 0.00 | 0.00 | 11/27/2023 | 12/8/2023 4:00:03 PM EST |
| 110.00 | 12.30 | 17.00 | 14.70 | +2.63 | +21.79% | 2 | 235 | 0.68 | 1.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:03 PM EST |
| 115.00 | 7.20 | 12.00 | 7.60 | 0.00 | 0.00% | 0 | 68 | 0.90 | 1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 4:00:03 PM EST |
| 120.00 | 4.10 | 5.30 | 5.41 | 0.00 | 0.00% | 0 | 397 | 0.40 | 0.91 | 0.08 | -0.02 | 12/6/2023 | 12/8/2023 4:00:03 PM EST |
| 125.00 | 0.60 | 0.85 | 0.85 | -0.05 | -5.56% | 3 | 547 | 0.16 | 0.39 | 0.15 | -0.05 | 12/8/2023 | 12/8/2023 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.01 | 0.01 | 0.00 | 12/7/2023 | 12/8/2023 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 11/17/2023 | 12/8/2023 4:00:03 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 11/2/2023 | 12/8/2023 4:00:03 PM EST |
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2023 | 12/8/2023 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 11/22/2023 | 12/8/2023 4:00:03 PM EST |
| 95.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/3/2023 | 12/8/2023 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 11/22/2023 | 12/8/2023 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.00 | 0.00 | 0.00 | 12/4/2023 | 12/8/2023 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 50 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2023 | 12/8/2023 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 144 | 0.32 | 0.00 | 0.00 | 0.00 | 12/6/2023 | 12/8/2023 4:00:03 PM EST |
| 120.00 | 0.10 | 0.25 | 0.12 | -0.05 | -29.42% | 4 | 92 | 0.19 | -0.09 | 0.08 | -0.02 | 12/8/2023 | 12/8/2023 4:00:03 PM EST |
| 125.00 | 1.55 | 1.75 | 1.65 | -0.45 | -21.43% | 5 | 31 | 0.16 | -0.61 | 0.15 | -0.05 | 12/8/2023 | 12/8/2023 4:00:03 PM EST |
| 130.00 | 3.60 | 8.10 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.99 | 0.01 | 0.00 | 11/24/2023 | 12/8/2023 4:00:03 PM EST |
| 135.00 | 8.70 | 13.50 | 18.98 | 0.00 | 0.00% | 0 | 5 | 0.42 | -1.00 | 0.00 | 0.00 | 11/9/2023 | 12/8/2023 4:00:03 PM EST |
| 140.00 | 13.70 | 18.30 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.56 | -1.00 | 0.00 | 0.00 | 11/30/2023 | 12/8/2023 4:00:03 PM EST |
| 145.00 | 18.70 | 23.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 150.00 | 23.50 | 28.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 155.00 | 28.60 | 33.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST | |||
| 160.00 | 33.60 | 38.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/8/2023 4:00:03 PM EST |