Options Chain for GARMIN LTD SHS (GRMN) - $259.39 as of 4/27/2026 7:57:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 106.00 | 109.90 | 107.95 | % | 0.72 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 155.00 | 101.10 | 105.00 | 103.05 | % | 0.66 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 160.00 | 96.10 | 100.00 | 98.05 | % | 0.61 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 165.00 | 91.30 | 95.00 | 93.15 | % | 0.56 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 170.00 | 86.30 | 90.00 | 88.15 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 175.00 | 81.20 | 85.00 | 83.10 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 180.00 | 76.00 | 80.00 | 78.00 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 185.00 | 71.20 | 75.10 | 73.15 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/27/2026 4:00:01 PM EST | |||
| 190.00 | 66.20 | 70.20 | 68.20 | % | 0.36 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 4/27/2026 4:00:01 PM EST | |||
| 195.00 | 61.70 | 65.40 | 63.55 | % | 0.33 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 4/27/2026 4:00:01 PM EST | |||
| 200.00 | 56.80 | 60.50 | 58.65 | 34.71 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.87 | 0.97 | 0.00 | -0.05 | 3/30/2026 | 4/27/2026 4:00:01 PM EST |
| 210.00 | 47.30 | 51.00 | 49.15 | 56.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.08 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 220.00 | 38.30 | 41.70 | 40.00 | 42.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.59 | 0.89 | 0.00 | -0.14 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 230.00 | 30.20 | 33.30 | 31.75 | 42.77 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.60 | 0.82 | 0.01 | -0.19 | 4/17/2026 | 4/27/2026 4:00:01 PM EST |
| 240.00 | 22.30 | 24.50 | 23.40 | 23.05 | -3.10 | -11.86% | 0.10 | 1 | 10 | 0.54 | 0.73 | 0.01 | -0.24 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 250.00 | 16.40 | 17.70 | 17.05 | 23.23 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.54 | 0.62 | 0.01 | -0.28 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 260.00 | 10.90 | 12.20 | 11.55 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.52 | 0.49 | 0.01 | -0.29 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 270.00 | 6.60 | 7.90 | 7.25 | 7.47 | -0.56 | -6.98% | 0.03 | 21 | 42 | 0.50 | 0.36 | 0.01 | -0.27 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 280.00 | 3.80 | 4.90 | 4.35 | 4.30 | -0.70 | -14.00% | 0.02 | 4 | 50 | 0.49 | 0.25 | 0.01 | -0.23 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 290.00 | 1.25 | 2.95 | 2.10 | 2.15 | -2.25 | -51.14% | 0.01 | 1 | 25 | 0.48 | 0.16 | 0.01 | -0.18 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 300.00 | 0.35 | 1.80 | 1.08 | 1.93 | +0.48 | +33.11% | 0.00 | 1 | 178 | 0.48 | 0.10 | 0.01 | -0.13 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 310.00 | 0.30 | 1.00 | 0.65 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.46 | 0.05 | 0.00 | -0.09 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.03 | 0.00 | -0.05 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 1.80 | 0.90 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.03 | 4/22/2026 | 4/27/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.02 | 4/27/2026 4:00:01 PM EST | |||
| 350.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/27/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/27/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/27/2026 4:00:01 PM EST |
| 195.00 | 0.05 | 2.00 | 1.03 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 4/27/2026 4:00:01 PM EST |
| 200.00 | 0.45 | 1.50 | 0.98 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | -0.03 | 0.00 | -0.05 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 210.00 | 0.60 | 1.50 | 1.05 | 1.05 | +0.01 | +0.97% | 0.01 | 1 | 5 | 0.58 | -0.06 | 0.00 | -0.08 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 220.00 | 1.10 | 2.25 | 1.68 | 2.00 | +0.57 | +39.86% | 0.01 | 1 | 10 | 0.57 | -0.11 | 0.00 | -0.14 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 230.00 | 2.80 | 3.80 | 3.30 | 3.30 | +0.72 | +27.91% | 0.01 | 11 | 86 | 0.54 | -0.18 | 0.01 | -0.19 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 240.00 | 5.10 | 6.10 | 5.60 | 5.50 | +0.70 | +14.59% | 0.02 | 7 | 30 | 0.52 | -0.27 | 0.01 | -0.24 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 250.00 | 8.10 | 9.40 | 8.75 | 8.93 | +0.81 | +9.98% | 0.04 | 511 | 18 | 0.50 | -0.38 | 0.01 | -0.28 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 260.00 | 12.40 | 13.90 | 13.15 | 14.50 | +2.40 | +19.84% | 0.05 | 1 | 801 | 0.48 | -0.51 | 0.01 | -0.29 | 4/27/2026 | 4/27/2026 4:00:01 PM EST |
| 270.00 | 18.10 | 19.80 | 18.95 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.46 | -0.64 | 0.01 | -0.27 | 4/23/2026 | 4/27/2026 4:00:01 PM EST |
| 280.00 | 24.80 | 26.90 | 25.85 | % | 0.09 | 0 | 0 | 0.43 | -0.75 | 0.01 | -0.23 | 4/27/2026 4:00:01 PM EST | |||
| 290.00 | 32.40 | 36.10 | 34.25 | 28.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.84 | 0.01 | -0.18 | 4/15/2026 | 4/27/2026 4:00:01 PM EST |
| 300.00 | 41.30 | 45.00 | 43.15 | % | 0.14 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.13 | 4/27/2026 4:00:01 PM EST | |||
| 310.00 | 50.80 | 53.90 | 52.35 | % | 0.17 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.09 | 4/27/2026 4:00:01 PM EST | |||
| 320.00 | 60.50 | 64.50 | 62.50 | % | 0.20 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 4/27/2026 4:00:01 PM EST | |||
| 330.00 | 70.40 | 74.30 | 72.35 | % | 0.22 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 4/27/2026 4:00:01 PM EST | |||
| 340.00 | 80.40 | 84.30 | 82.35 | % | 0.24 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.02 | 4/27/2026 4:00:01 PM EST | |||
| 350.00 | 90.40 | 94.30 | 92.35 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/27/2026 4:00:01 PM EST |