Options Chain for GARMIN LTD SHS (GRMN) - $235.92 as of 8/22/2025 8:09:31 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 | 129.40 | 133.20 | 131.30 | % | 1.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 124.40 | 128.20 | 126.30 | % | 1.15 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 119.30 | 123.20 | 121.25 | % | 1.05 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 114.40 | 118.30 | 116.35 | 127.20 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 109.50 | 113.20 | 111.35 | % | 0.89 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 130.00 | 104.50 | 108.20 | 106.35 | % | 0.82 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 135.00 | 99.50 | 103.30 | 101.40 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 140.00 | 94.50 | 98.20 | 96.35 | % | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 145.00 | 89.50 | 93.30 | 91.40 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 150.00 | 84.40 | 88.30 | 86.35 | 79.00 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 79.40 | 83.30 | 81.35 | % | 0.52 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 160.00 | 74.40 | 78.40 | 76.40 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 165.00 | 69.60 | 73.40 | 71.50 | 74.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 64.60 | 68.30 | 66.45 | 55.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 175.00 | 59.70 | 63.30 | 61.50 | 35.00 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:04 PM EST |
| 180.00 | 55.90 | 58.30 | 57.10 | 56.89 | +11.09 | +24.22% | 0.32 | 1 | 139 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 185.00 | 49.60 | 53.00 | 51.30 | 44.60 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.72 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:04 PM EST |
| 190.00 | 44.90 | 48.40 | 46.65 | 46.90 | +12.80 | +37.54% | 0.25 | 1 | 17 | 0.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 195.00 | 39.70 | 43.40 | 41.55 | 45.80 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:04 PM EST |
| 200.00 | 35.20 | 38.40 | 36.80 | 32.22 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.57 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 210.00 | 26.30 | 28.80 | 27.55 | 22.87 | 0.00 | 0.00% | 0.13 | 0 | 355 | 0.47 | 0.97 | 0.01 | -0.02 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 220.00 | 17.20 | 18.90 | 18.05 | 17.60 | +5.50 | +45.46% | 0.08 | 2 | 144 | 0.31 | 0.86 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 230.00 | 9.20 | 9.90 | 9.55 | 9.62 | +4.00 | +71.18% | 0.04 | 6 | 293 | 0.25 | 0.66 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 240.00 | 3.20 | 4.40 | 3.80 | 3.90 | +2.03 | +108.56% | 0.02 | 14 | 276 | 0.22 | 0.39 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 250.00 | 0.85 | 1.20 | 1.03 | 1.02 | +0.52 | +104.00% | 0.00 | 10 | 124 | 0.20 | 0.15 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.35 | -0.60 | -63.16% | 0.00 | 1 | 207 | 0.21 | 0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.01 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.55 | 0.78 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/22/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 190.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.23 | -46.00% | 0.00 | 1 | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 210.00 | 0.20 | 2.60 | 1.40 | 0.43 | -0.65 | -60.19% | 0.01 | 1 | 87 | 0.36 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 220.00 | 0.85 | 1.65 | 1.25 | 1.25 | -1.50 | -54.55% | 0.01 | 7 | 245 | 0.24 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 230.00 | 3.20 | 3.70 | 3.45 | 3.40 | -2.80 | -45.17% | 0.02 | 2 | 58 | 0.23 | -0.34 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 240.00 | 7.50 | 8.90 | 8.20 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.22 | -0.61 | 0.03 | -0.10 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 250.00 | 13.80 | 16.40 | 15.10 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.27 | -0.85 | 0.02 | -0.06 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 260.00 | 22.80 | 26.10 | 24.45 | 69.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 4/30/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 33.10 | 36.10 | 34.60 | % | 0.13 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 280.00 | 42.60 | 46.00 | 44.30 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 290.00 | 52.10 | 56.10 | 54.10 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 300.00 | 62.40 | 65.90 | 64.15 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 310.00 | 72.60 | 75.60 | 74.10 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 320.00 | 82.60 | 85.70 | 84.15 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 330.00 | 92.00 | 96.00 | 94.00 | % | 0.28 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 340.00 | 102.40 | 105.80 | 104.10 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 350.00 | 112.00 | 116.00 | 114.00 | 121.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/22/2025 4:00:04 PM EST |
| 360.00 | 122.30 | 125.50 | 123.90 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |