Options Chain for GARMIN LTD SHS (GRMN) - $213.66 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 110.60 | 114.10 | 111.73 | % | 16 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 110.00 | 105.70 | 109.00 | 106.78 | % | 16 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 115.00 | 101.10 | 103.90 | 104.10 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 3/31/2025 2:59:04 PM EST |
| 120.00 | 95.70 | 99.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 125.00 | 90.70 | 93.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 130.00 | 85.70 | 89.10 | 40.30 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 80.70 | 84.20 | 82.03 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 75.70 | 78.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 145.00 | 70.70 | 74.20 | 27.10 | 0.00 | 0.00% | 0 | 5 | 1.18 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 66.10 | 68.50 | 60.25 | 0.00 | 0.00% | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 60.70 | 63.90 | 55.04 | 0.00 | 0.00% | 0 | 108 | 1.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 55.80 | 59.00 | 43.25 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 50.90 | 53.30 | 47.20 | 0.00 | 0.00% | 0 | 24 | 0.77 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 46.00 | 48.70 | 47.50 | 0.00 | 0.00% | 0 | 86 | 0.78 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 41.00 | 43.90 | 38.98 | 0.00 | 0.00% | 0 | 42 | 0.73 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 35.90 | 39.20 | 39.70 | 0.00 | 0.00% | 0 | 343 | 0.70 | 0.99 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 31.40 | 33.70 | 39.50 | 0.00 | 0.00% | 0 | 23 | 0.56 | 0.98 | 0.00 | -0.05 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 26.20 | 28.70 | 22.77 | 0.00 | 0.00% | 0 | 116 | 0.48 | 0.96 | 0.00 | -0.07 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 21.30 | 24.10 | 31.93 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.93 | 0.01 | -0.09 | 2/21/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 18.30 | 19.00 | 18.70 | 0.00 | 0.00% | 0 | 296 | 0.30 | 0.89 | 0.01 | -0.11 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 9.90 | 10.80 | 8.09 | -0.11 | -1.35% | 5 | 327 | 0.30 | 0.72 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 3.90 | 4.50 | 3.60 | +0.90 | +33.34% | 3 | 189 | 0.27 | 0.43 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 0.95 | 1.20 | 1.08 | +0.42 | +63.64% | 10 | 390 | 0.26 | 0.17 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 802 | 0.34 | 0.04 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 146 | 0.44 | 0.01 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.53 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 270.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:04 PM EST |
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 350.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 360.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 78 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 145.00 | 0.00 | 0.30 | 3.90 | 0.00 | 0.00% | 0 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/31/2025 2:59:04 PM EST |
| 150.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 189 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 155.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:04 PM EST |
| 160.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 326 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 165.00 | 0.00 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 793 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 170.00 | 0.00 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 557 | 0.63 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 175.00 | 0.00 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 180.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 904 | 0.52 | -0.01 | 0.00 | -0.03 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 185.00 | 0.05 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 239 | 0.40 | -0.02 | 0.00 | -0.05 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 190.00 | 0.10 | 0.50 | 0.38 | +0.10 | +35.72% | 5 | 269 | 0.36 | -0.04 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 195.00 | 0.35 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 163 | 0.34 | -0.07 | 0.01 | -0.09 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 200.00 | 0.70 | 0.85 | 0.81 | -0.23 | -22.12% | 2 | 172 | 0.32 | -0.11 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 210.00 | 2.15 | 2.45 | 2.88 | -0.42 | -12.73% | 6 | 1,010 | 0.29 | -0.28 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 220.00 | 5.80 | 6.30 | 6.30 | -2.60 | -29.22% | 4 | 374 | 0.27 | -0.57 | 0.03 | -0.16 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 230.00 | 12.90 | 13.50 | 13.90 | 0.00 | 0.00% | 0 | 114 | 0.25 | -0.83 | 0.02 | -0.10 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 240.00 | 21.90 | 24.30 | 33.25 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 250.00 | 31.70 | 34.50 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 260.00 | 41.40 | 44.20 | 29.94 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 270.00 | 51.70 | 54.40 | 43.65 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:04 PM EST |
| 280.00 | 62.20 | 64.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 290.00 | 71.30 | 74.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 300.00 | 81.30 | 84.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 310.00 | 92.10 | 93.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 320.00 | 102.10 | 103.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 330.00 | 112.10 | 114.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 340.00 | 121.70 | 124.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 350.00 | 132.00 | 133.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 360.00 | 141.20 | 143.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |