Options Chain for GARRETT MOTION INC COM (GTX) - $16.53 as of 11/26/2025 3:08:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.30 | 15.30 | 13.80 | % | 4.60 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 11.30 | 14.30 | 12.80 | % | 3.20 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 10.30 | 13.30 | 11.80 | % | 2.36 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 9.80 | 12.30 | 11.05 | % | 1.84 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 8.80 | 11.30 | 10.05 | 8.39 | 0.00 | 0.00% | 1.44 | 0 | 40 | 3.55 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:53 PM EST |
| 8.00 | 7.80 | 10.30 | 9.05 | 4.76 | 0.00 | 0.00% | 1.13 | 0 | 16 | 3.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 6.80 | 9.30 | 8.05 | % | 0.89 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 5.80 | 7.30 | 6.55 | 3.28 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 5.00 | 6.10 | 5.55 | 2.27 | 0.00 | 0.00% | 0.50 | 0 | 23 | 1.31 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 4.00 | 5.20 | 4.60 | 5.12 | 0.00 | 0.00% | 0.38 | 0 | 19 | 1.18 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 3.00 | 4.10 | 3.55 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 106 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 2.65 | 3.20 | 2.93 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 80 | 0.62 | 0.99 | 0.08 | 0.00 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 1.45 | 2.75 | 2.10 | 1.20 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.88 | 0.81 | 0.19 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.75 | 1.45 | 1.10 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 154 | 0.38 | 0.60 | 0.20 | -0.01 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.95 | 0.58 | 0.57 | +0.03 | +5.56% | 0.03 | 5 | 98 | 0.35 | 0.41 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.25 | 0.15 | -0.01 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.69 | 0.14 | 0.10 | 0.00 | 10/29/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.79 | 0.07 | 0.06 | 0.00 | 10/27/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.03 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.01 | 0.08 | 0.00 | 8/29/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.55 | -0.19 | 0.19 | 0.00 | 11/6/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.20 | 1.30 | 0.75 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.40 | 0.20 | -0.01 | 11/11/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 0.75 | 2.50 | 1.63 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.85 | -0.59 | 0.19 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 1.45 | 2.20 | 1.83 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | -0.75 | 0.15 | -0.01 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 1.15 | 3.20 | 2.18 | 2.60 | % | 0.11 | 1 | 0 | 0.53 | -0.86 | 0.10 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST | |
| 20.00 | 2.90 | 4.10 | 3.50 | % | 0.17 | 0 | 0 | 0.57 | -0.93 | 0.06 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 21.00 | 3.90 | 5.10 | 4.50 | % | 0.21 | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 4.90 | 6.10 | 5.50 | % | 0.25 | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 23.00 | 5.80 | 7.30 | 6.55 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 24.00 | 6.80 | 8.30 | 7.55 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 7.80 | 9.30 | 8.55 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 26.00 | 8.80 | 10.30 | 9.55 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 27.00 | 9.80 | 11.30 | 10.55 | % | 0.39 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 28.00 | 10.30 | 12.70 | 11.50 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 29.00 | 11.30 | 13.70 | 12.50 | % | 0.43 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 30.00 | 12.30 | 14.70 | 13.50 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |