Options Chain for GARMIN LTD SHS (GRMN) - $207.98 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 93.80 | 97.90 | 94.40 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 115.00 | 88.80 | 93.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 83.60 | 88.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 78.70 | 83.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 73.60 | 78.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 68.70 | 73.20 | 32.82 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 64.10 | 68.50 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 59.10 | 63.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 53.70 | 58.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 48.80 | 53.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 44.10 | 48.10 | 45.38 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 39.60 | 43.20 | 44.85 | 0.00 | 0.00% | 0 | 21 | 0.66 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 34.20 | 38.10 | 44.54 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 29.80 | 33.20 | 39.51 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 25.00 | 28.20 | 33.65 | 0.00 | 0.00% | 0 | 95 | 0.40 | 0.97 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 20.10 | 22.50 | 28.66 | 0.00 | 0.00% | 0 | 9 | 0.15 | 0.95 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 15.70 | 18.50 | 17.00 | -7.80 | -31.46% | 1 | 18 | 0.24 | 0.90 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 11.70 | 14.10 | 12.22 | -3.17 | -20.60% | 2 | 29 | 0.24 | 0.83 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 8.00 | 9.50 | 8.38 | -2.90 | -25.71% | 3 | 136 | 0.21 | 0.71 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 2.75 | 3.10 | 2.95 | -0.99 | -25.13% | 46 | 375 | 0.19 | 0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.65 | 0.85 | 0.78 | -0.31 | -28.44% | 9 | 669 | 0.20 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.50 | 0.26 | -0.08 | -23.53% | 2 | 91 | 0.26 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 1.75 | 0.11 | 0.00 | 0.00% | 0 | 152 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 104 | 0.51 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 148 | 0.46 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.01 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.25 | -0.03 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.10 | 0.40 | 0.33 | +0.23 | +230.00% | 4 | 27 | 0.23 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.55 | 0.70 | 0.59 | +0.28 | +90.33% | 3 | 11 | 0.23 | -0.10 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 1.15 | 1.35 | 1.36 | +0.46 | +51.12% | 16 | 231 | 0.22 | -0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 2.30 | 3.10 | 2.30 | +0.60 | +35.30% | 13 | 173 | 0.23 | -0.29 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 7.00 | 7.50 | 7.10 | +2.00 | +39.22% | 14 | 244 | 0.22 | -0.61 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 14.70 | 15.90 | 13.50 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.86 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 22.20 | 26.90 | % | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 32.50 | 36.10 | 26.65 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |