Options Chain for GARMIN LTD SHS (GRMN) - $194.90 as of 11/28/2025 3:42:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 109.60 | 112.00 | 110.80 | 151.53 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:00 PM EST |
| 90.00 | 103.70 | 107.00 | 105.35 | 148.30 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 1:00:00 PM EST |
| 95.00 | 99.50 | 101.90 | 100.70 | % | 1.06 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 100.00 | 93.80 | 97.00 | 95.40 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 105.00 | 89.00 | 92.00 | 90.50 | 86.80 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 110.00 | 84.60 | 86.90 | 85.75 | % | 0.78 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 115.00 | 78.80 | 82.00 | 80.40 | % | 0.70 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 120.00 | 74.00 | 77.00 | 75.50 | 104.05 | 0.00 | 0.00% | 0.63 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 69.30 | 71.90 | 70.60 | 63.70 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 63.80 | 67.00 | 65.40 | 51.35 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 58.80 | 62.00 | 60.40 | 88.90 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 54.00 | 57.00 | 55.50 | 91.18 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 49.00 | 52.00 | 50.50 | 71.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 43.80 | 47.00 | 45.40 | 72.00 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.89 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 39.00 | 42.00 | 40.50 | 63.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 34.70 | 37.10 | 35.90 | 35.05 | 0.00 | 0.00% | 0.22 | 0 | 113 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 29.40 | 31.70 | 30.55 | 50.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 24.50 | 27.10 | 25.80 | 22.81 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.57 | 0.98 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 19.30 | 22.00 | 20.65 | 40.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.47 | 0.93 | 0.01 | -0.04 | 10/29/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 15.10 | 17.30 | 16.20 | 15.40 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.41 | 0.87 | 0.02 | -0.06 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 10.30 | 13.30 | 11.80 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.39 | 0.79 | 0.02 | -0.08 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 7.10 | 8.30 | 7.70 | 8.20 | +0.20 | +2.50% | 0.04 | 2 | 20 | 0.26 | 0.67 | 0.03 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 4.40 | 5.30 | 4.85 | 4.98 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.26 | 0.51 | 0.03 | -0.10 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 2.35 | 2.75 | 2.55 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.25 | 0.35 | 0.03 | -0.10 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 0.45 | 0.95 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 2 | 194 | 0.26 | 0.13 | 0.02 | -0.06 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.28 | 0.03 | 0.01 | -0.02 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.50 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 1:00:00 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 1:00:00 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 1:00:00 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 1:00:00 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:00 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:00 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:00 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 370.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/28/2025 1:00:00 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 1:00:00 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 1:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 11/28/2025 1:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/28/2025 1:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/28/2025 1:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 1:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/28/2025 1:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 1:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/28/2025 1:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 1:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/28/2025 1:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:00 PM EST |
| 170.00 | 0.05 | 2.05 | 1.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.41 | -0.02 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 175.00 | 0.35 | 0.95 | 0.65 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.33 | -0.07 | 0.01 | -0.04 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 180.00 | 0.70 | 1.00 | 0.85 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.29 | -0.13 | 0.02 | -0.06 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 185.00 | 1.15 | 1.75 | 1.45 | 1.70 | -1.05 | -38.19% | 0.01 | 1 | 49 | 0.27 | -0.21 | 0.02 | -0.08 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 190.00 | 2.50 | 3.00 | 2.75 | 2.70 | -0.53 | -16.41% | 0.01 | 7 | 163 | 0.26 | -0.33 | 0.03 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 195.00 | 4.30 | 5.10 | 4.70 | 5.05 | -0.35 | -6.49% | 0.02 | 7 | 96 | 0.25 | -0.49 | 0.03 | -0.10 | 11/28/2025 | 11/28/2025 1:00:00 PM EST |
| 200.00 | 7.10 | 8.40 | 7.75 | 9.37 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.25 | -0.65 | 0.03 | -0.10 | 11/25/2025 | 11/28/2025 1:00:00 PM EST |
| 210.00 | 14.50 | 16.20 | 15.35 | 20.29 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.31 | -0.87 | 0.02 | -0.06 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 220.00 | 24.00 | 26.70 | 25.35 | 29.74 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.47 | -0.97 | 0.01 | -0.02 | 11/20/2025 | 11/28/2025 1:00:00 PM EST |
| 230.00 | 34.10 | 36.70 | 35.40 | 36.94 | 0.00 | 0.00% | 0.15 | 0 | 301 | 0.59 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:00 PM EST |
| 240.00 | 43.70 | 46.70 | 45.20 | 50.47 | 0.00 | 0.00% | 0.19 | 0 | 59 | 0.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 1:00:00 PM EST |
| 250.00 | 53.40 | 56.00 | 54.70 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:00 PM EST |
| 260.00 | 63.70 | 65.90 | 64.80 | 17.77 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 1:00:00 PM EST |
| 270.00 | 73.40 | 76.60 | 75.00 | 25.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 1:00:00 PM EST |
| 280.00 | 83.60 | 86.60 | 85.10 | 31.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 1:00:00 PM EST |
| 290.00 | 93.40 | 96.60 | 95.00 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 300.00 | 103.30 | 106.60 | 104.95 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 310.00 | 113.40 | 116.50 | 114.95 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 320.00 | 123.40 | 126.50 | 124.95 | % | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 330.00 | 133.50 | 135.80 | 134.65 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 340.00 | 143.50 | 146.50 | 145.00 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 350.00 | 153.30 | 156.50 | 154.90 | % | 0.44 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 360.00 | 163.40 | 166.30 | 164.85 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST | |||
| 370.00 | 173.40 | 176.40 | 174.90 | % | 0.47 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:00 PM EST |