Options Chain for GARMIN LTD SHS (GRMN) - $257.97 as of 10/8/2025 4:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 153.00 | 157.00 | 155.00 | % | 1.48 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 110.00 | 148.20 | 152.00 | 150.10 | % | 1.36 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 115.00 | 143.00 | 147.00 | 145.00 | % | 1.26 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 138.00 | 142.00 | 140.00 | % | 1.17 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 125.00 | 133.40 | 137.00 | 135.20 | 134.15 | +52.55 | +64.40% | 1.08 | 1 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 130.00 | 128.10 | 132.00 | 130.05 | % | 1.00 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 135.00 | 123.20 | 127.00 | 125.10 | % | 0.93 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 140.00 | 118.10 | 121.90 | 120.00 | % | 0.86 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 145.00 | 113.10 | 117.10 | 115.10 | % | 0.79 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 150.00 | 108.10 | 112.10 | 110.10 | % | 0.73 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 155.00 | 103.10 | 107.10 | 105.10 | % | 0.68 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 160.00 | 98.30 | 102.10 | 100.20 | % | 0.63 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 165.00 | 93.10 | 97.10 | 95.10 | % | 0.58 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 170.00 | 88.30 | 92.10 | 90.20 | 39.39 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 10/8/2025 2:59:01 PM EST |
| 175.00 | 83.10 | 87.10 | 85.10 | 22.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/8/2025 2:59:01 PM EST |
| 180.00 | 78.20 | 82.10 | 80.15 | 61.30 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:01 PM EST |
| 185.00 | 73.10 | 77.10 | 75.10 | 25.40 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 10/8/2025 2:59:01 PM EST |
| 190.00 | 68.10 | 72.10 | 70.10 | 46.63 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:01 PM EST |
| 195.00 | 63.20 | 67.10 | 65.15 | 46.00 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.37 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:01 PM EST |
| 200.00 | 58.20 | 62.00 | 60.10 | 40.09 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:01 PM EST |
| 210.00 | 48.20 | 52.20 | 50.20 | 32.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:59:01 PM EST |
| 220.00 | 38.20 | 42.20 | 40.20 | 31.64 | 0.00 | 0.00% | 0.18 | 0 | 52 | 0.89 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/8/2025 2:59:01 PM EST |
| 230.00 | 28.30 | 32.30 | 30.30 | 31.20 | +3.29 | +11.79% | 0.13 | 2 | 59 | 0.63 | 0.97 | 0.00 | -0.09 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 240.00 | 19.00 | 22.30 | 20.65 | 19.95 | +1.72 | +9.44% | 0.09 | 2 | 237 | 0.53 | 0.91 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 250.00 | 11.10 | 13.50 | 12.30 | 12.20 | +3.70 | +43.53% | 0.05 | 4 | 552 | 0.29 | 0.79 | 0.02 | -0.23 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 260.00 | 3.20 | 6.10 | 4.65 | 4.30 | +1.57 | +57.51% | 0.02 | 6 | 159 | 0.26 | 0.50 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 270.00 | 0.30 | 1.10 | 0.70 | 0.50 | -0.15 | -23.08% | 0.00 | 4 | 265 | 0.25 | 0.15 | 0.02 | -0.13 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.02 | 0.01 | -0.03 | 4/11/2025 | 10/8/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/8/2025 2:59:01 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 10/8/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 145.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/8/2025 2:59:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/8/2025 2:59:01 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:01 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:59:01 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:01 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 2:59:01 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 2:59:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:01 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 220.00 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | -0.01 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 230.00 | 0.20 | 0.65 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.47 | -0.03 | 0.00 | -0.09 | 10/7/2025 | 10/8/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 2 | 114 | 0.36 | -0.09 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 250.00 | 0.05 | 3.30 | 1.68 | 1.50 | -1.05 | -41.18% | 0.01 | 45 | 243 | 0.30 | -0.21 | 0.02 | -0.23 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 260.00 | 2.50 | 4.10 | 3.30 | 4.10 | -2.10 | -33.88% | 0.01 | 21 | 12 | 0.26 | -0.50 | 0.04 | -0.24 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 270.00 | 8.80 | 12.80 | 10.80 | % | 0.04 | 0 | 0 | 0.26 | -0.85 | 0.02 | -0.13 | 10/8/2025 2:59:01 PM EST | |||
| 280.00 | 18.10 | 22.10 | 20.10 | % | 0.07 | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.03 | 10/8/2025 2:59:01 PM EST | |||
| 290.00 | 28.10 | 32.10 | 30.10 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 300.00 | 38.10 | 42.00 | 40.05 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 310.00 | 48.10 | 52.00 | 50.05 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 320.00 | 58.10 | 62.00 | 60.05 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 330.00 | 68.10 | 72.00 | 70.05 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 340.00 | 78.10 | 82.00 | 80.05 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |