Options Chain for GARMIN LTD SHS (GRMN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 42.70 47.00 % 0 0 2.84 1.00 0.00 0.00 11/29/2022 9:00:01 PM
50.00 37.70 42.00 % 0 0 2.45 1.00 0.00 0.00 11/29/2022 9:00:01 PM
55.00 33.00 36.50 % 0 0 2.13 1.00 0.00 0.00 11/29/2022 9:00:01 PM
60.00 28.20 30.90 % 0 0 1.60 1.00 0.00 0.00 11/29/2022 9:00:01 PM
65.00 24.30 25.60 % 0 0 1.29 1.00 0.00 0.00 11/29/2022 9:00:01 PM
70.00 18.60 21.30 % 0 0 1.21 1.00 0.00 0.00 11/29/2022 9:00:01 PM
75.00 14.30 15.50 7.60 0.00 0.00% 0 4 0.77 1.00 0.00 0.00 10/12/2022 11/29/2022 9:00:01 PM
80.00 9.50 10.70 11.50 0.00 0.00% 0 54 0.41 0.98 0.02 -0.01 11/16/2022 11/29/2022 9:00:01 PM
85.00 5.20 5.60 7.10 0.00 0.00% 0 969 0.32 0.80 0.05 -0.04 11/18/2022 11/29/2022 9:00:01 PM
90.00 1.85 2.05 1.95 -0.05 -2.50% 83 184 0.28 0.48 0.08 -0.05 11/29/2022 11/29/2022 9:00:01 PM
95.00 0.25 0.40 0.35 0.00 0.00% 12 507 0.24 0.14 0.05 -0.03 11/29/2022 11/29/2022 9:00:01 PM
100.00 0.00 0.10 0.15 0.00 0.00% 0 194 0.30 0.02 0.01 -0.01 11/22/2022 11/29/2022 9:00:01 PM
105.00 0.00 0.30 0.05 0.00 0.00% 0 35 0.49 0.00 0.00 0.00 11/22/2022 11/29/2022 9:00:01 PM
110.00 0.00 0.20 0.05 0.00 0.00% 1 35 0.55 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:01 PM
115.00 0.00 0.35 0.05 +0.04 +400.00% 2 54 0.72 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:01 PM
120.00 0.00 0.75 0.35 0.00 0.00% 0 72 0.96 0.00 0.00 0.00 8/22/2022 11/29/2022 9:00:01 PM
125.00 0.00 0.35 0.05 -0.30 -85.72% 3 254 0.90 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:01 PM
130.00 0.00 0.05 0.01 0.00 0.00% 0 550 0.73 0.00 0.00 0.00 11/17/2022 11/29/2022 9:00:01 PM
135.00 0.00 1.75 % 0 3 1.51 0.00 0.00 0.00 11/29/2022 9:00:01 PM
140.00 0.00 2.15 0.01 0.00 0.00% 0 26 1.70 0.00 0.00 0.00 9/27/2022 11/29/2022 9:00:01 PM
145.00 0.00 0.70 % 0 39 1.37 0.00 0.00 0.00 11/29/2022 9:00:01 PM
150.00 0.00 0.35 0.07 0.00 0.00% 0 35 1.27 0.00 0.00 0.00 11/2/2022 11/29/2022 9:00:01 PM
155.00 0.00 2.15 % 0 148 1.94 0.00 0.00 0.00 11/29/2022 9:00:01 PM
160.00 0.00 0.75 % 0 81 1.59 0.00 0.00 0.00 11/29/2022 9:00:01 PM
165.00 0.00 0.75 0.03 0.00 0.00% 0 79 1.66 0.00 0.00 0.00 8/15/2022 11/29/2022 9:00:01 PM
170.00 0.00 0.05 0.05 0.00 0.00% 0 1,194 1.16 0.00 0.00 0.00 9/7/2022 11/29/2022 9:00:01 PM
175.00 0.00 0.40 0.05 0.00 0.00% 0 25 1.59 0.00 0.00 0.00 8/3/2022 11/29/2022 9:00:01 PM
180.00 0.00 0.10 % 0 5 1.36 0.00 0.00 0.00 11/29/2022 9:00:01 PM
185.00 0.00 1.25 0.05 0.00 0.00% 0 101 2.08 0.00 0.00 0.00 9/8/2022 11/29/2022 9:00:01 PM
190.00 0.00 0.40 % 0 14 1.74 0.00 0.00 0.00 11/29/2022 9:00:01 PM
195.00 0.00 0.75 % 0 271 1.99 0.00 0.00 0.00 11/29/2022 9:00:01 PM
200.00 0.00 0.40 % 0 63 1.84 0.00 0.00 0.00 11/29/2022 9:00:01 PM
210.00 0.00 0.40 % 0 6 1.92 0.00 0.00 0.00 11/29/2022 9:00:01 PM
220.00 0.00 0.40 % 0 10 2.01 0.00 0.00 0.00 11/29/2022 9:00:01 PM
230.00 0.00 0.40 % 0 6 2.09 0.00 0.00 0.00 11/29/2022 9:00:01 PM
240.00 0.00 0.40 % 0 12 2.16 0.00 0.00 0.00 11/29/2022 9:00:01 PM
250.00 0.00 0.40 % 0 21 2.23 0.00 0.00 0.00 11/29/2022 9:00:01 PM
260.00 0.00 0.85 % 0 70 2.58 0.00 0.00 0.00 11/29/2022 9:00:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 0.00 0.10 % 0 0 1.46 0.00 0.00 0.00 11/29/2022 9:00:01 PM
50.00 0.00 0.10 % 0 13 1.26 0.00 0.00 0.00 11/29/2022 9:00:01 PM
55.00 0.00 0.40 0.05 0.00 0.00% 0 13 1.35 0.00 0.00 0.00 11/2/2022 11/29/2022 9:00:01 PM
60.00 0.00 0.10 0.05 0.00 0.00% 0 9 0.90 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:01 PM
65.00 0.00 0.25 0.10 0.00 0.00% 0 106 0.79 0.00 0.00 0.00 11/8/2022 11/29/2022 9:00:01 PM
70.00 0.00 0.35 0.05 0.00 0.00% 0 45 0.72 0.00 0.00 0.00 11/21/2022 11/29/2022 9:00:01 PM
75.00 0.00 0.15 0.15 +0.07 +87.50% 1 73 0.48 0.00 0.00 0.00 11/29/2022 11/29/2022 9:00:01 PM
80.00 0.10 0.25 0.28 0.00 0.00% 0 111 0.34 -0.02 0.02 -0.01 11/22/2022 11/29/2022 9:00:01 PM
85.00 0.65 0.80 0.90 +0.02 +2.28% 2 236 0.31 -0.20 0.05 -0.04 11/29/2022 11/29/2022 9:00:01 PM
90.00 2.35 2.60 2.75 -0.10 -3.51% 4 100 0.29 -0.52 0.08 -0.05 11/29/2022 11/29/2022 9:00:01 PM
95.00 5.60 6.30 5.60 0.00 0.00% 0 182 0.28 -0.86 0.05 -0.03 11/22/2022 11/29/2022 9:00:01 PM
100.00 10.20 11.30 9.11 0.00 0.00% 0 40 0.46 -0.98 0.01 -0.01 11/11/2022 11/29/2022 9:00:01 PM
105.00 14.50 16.80 12.46 0.00 0.00% 0 71 0.82 -1.00 0.00 0.00 11/14/2022 11/29/2022 9:00:01 PM
110.00 18.90 22.30 17.90 0.00 0.00% 0 7 1.02 -1.00 0.00 0.00 8/23/2022 11/29/2022 9:00:01 PM
115.00 24.30 27.20 22.30 0.00 0.00% 0 2 1.12 -1.00 0.00 0.00 8/23/2022 11/29/2022 9:00:01 PM
120.00 29.40 32.00 % 0 0 1.19 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
125.00 33.90 36.90 % 0 2 1.26 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
130.00 38.60 42.90 % 0 0 1.52 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
135.00 43.70 47.80 % 0 0 1.66 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
140.00 48.70 52.80 51.02 0.00 0.00% 0 0 1.74 -1.00 0.00 0.00 9/13/2022 11/29/2022 9:00:01 PM
145.00 53.60 57.90 % 0 0 1.81 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
150.00 58.50 62.80 % 0 0 1.94 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
155.00 63.50 67.80 % 0 0 1.98 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
160.00 68.50 72.80 % 0 0 2.03 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
165.00 73.50 77.80 % 0 0 2.11 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
170.00 78.50 82.80 % 0 0 2.23 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
175.00 83.50 87.80 80.90 0.00 0.00% 0 0 2.27 -1.00 0.00 0.00 7/27/2022 11/29/2022 9:00:01 PM
180.00 88.50 92.80 % 0 0 2.34 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
185.00 93.50 97.80 % 0 0 2.38 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
190.00 98.50 102.80 % 0 0 2.42 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
195.00 103.60 107.70 % 0 0 2.56 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
200.00 108.50 112.80 % 0 0 2.56 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
210.00 118.70 122.50 % 0 0 2.72 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
220.00 128.50 132.60 % 0 0 2.75 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
230.00 138.40 142.60 % 0 0 2.85 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
240.00 148.40 152.60 % 0 0 2.91 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
250.00 158.60 162.40 % 0 0 3.00 -1.00 0.00 0.00 11/29/2022 9:00:01 PM
260.00 168.30 172.60 % 0 0 3.12 -1.00 0.00 0.00 11/29/2022 9:00:01 PM