Options Chain for GARMIN LTD SHS (GRMN) - $143.45 as of 4/29/2024 1:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.60 | 71.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 80.00 | 62.90 | 66.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 85.00 | 57.90 | 60.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 53.30 | 56.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 48.00 | 50.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 43.20 | 46.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 38.10 | 41.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 33.10 | 35.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 28.10 | 31.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 120.00 | 24.70 | 26.50 | 25.14 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.99 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 12:58:50 PM EST |
| 125.00 | 19.60 | 20.20 | 22.56 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.04 | 4/5/2024 | 4/29/2024 12:58:50 PM EST |
| 130.00 | 15.00 | 15.50 | 19.30 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.93 | 0.01 | -0.06 | 3/25/2024 | 4/29/2024 12:58:50 PM EST |
| 135.00 | 10.40 | 10.80 | 10.42 | -0.08 | -0.77% | 10 | 18 | 0.33 | 0.84 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 140.00 | 6.50 | 6.90 | 6.00 | -0.50 | -7.70% | 1 | 29 | 0.30 | 0.71 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 145.00 | 3.60 | 3.80 | 3.60 | +0.15 | +4.35% | 34 | 159 | 0.29 | 0.51 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 150.00 | 1.75 | 2.00 | 2.00 | +0.25 | +14.29% | 65 | 142 | 0.30 | 0.32 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 155.00 | 0.65 | 0.95 | 0.85 | 0.00 | 0.00% | 35 | 187 | 0.30 | 0.19 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 160.00 | 0.25 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 71 | 0.33 | 0.11 | 0.02 | -0.06 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.04 | 0.01 | -0.03 | 4/5/2024 | 4/29/2024 12:58:50 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.02 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:58:50 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 4/29/2024 12:58:50 PM EST |
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 4/29/2024 12:58:50 PM EST | |||
| 125.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.03 | 0.01 | -0.04 | 4/25/2024 | 4/29/2024 12:58:50 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | -0.08 | -18.61% | 2 | 22 | 0.34 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 135.00 | 0.70 | 0.90 | 0.92 | +0.02 | +2.23% | 25 | 167 | 0.31 | -0.16 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 140.00 | 1.75 | 1.95 | 2.00 | -0.03 | -1.48% | 1 | 79 | 0.30 | -0.29 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 145.00 | 3.70 | 4.10 | 4.00 | -0.40 | -9.10% | 12 | 101 | 0.29 | -0.49 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 12:58:50 PM EST |
| 150.00 | 6.80 | 7.30 | 7.30 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.68 | 0.04 | -0.11 | 4/26/2024 | 4/29/2024 12:58:50 PM EST |
| 155.00 | 10.90 | 11.40 | % | 0 | 0 | 0.30 | -0.81 | 0.03 | -0.08 | 4/29/2024 12:58:50 PM EST | |||
| 160.00 | 15.50 | 16.20 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.06 | 4/29/2024 12:58:50 PM EST | |||
| 165.00 | 20.40 | 21.40 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.03 | 4/29/2024 12:58:50 PM EST | |||
| 170.00 | 24.70 | 27.40 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 175.00 | 29.00 | 32.30 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:50 PM EST | |||
| 180.00 | 34.40 | 37.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 185.00 | 38.90 | 42.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 190.00 | 44.50 | 47.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 195.00 | 49.50 | 52.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 200.00 | 54.50 | 57.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST | |||
| 210.00 | 63.90 | 67.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:50 PM EST |