Options Chain for GARRETT MOTION INC COM (GTX) - $26.62 as of 8/24/2026 2:22:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.70 | 22.90 | 21.30 | % | 4.26 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 10.00 | 15.00 | 18.00 | 16.50 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 13.00 | 11.90 | 15.00 | 13.45 | % | 1.03 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 14.00 | 10.60 | 14.00 | 12.30 | % | 0.88 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 9.20 | 13.00 | 11.10 | % | 0.74 | 0 | 2 | 1.86 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 16.00 | 8.40 | 12.00 | 10.20 | 4.00 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.68 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 7.20 | 10.30 | 8.75 | % | 0.51 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 18.00 | 6.60 | 9.30 | 7.95 | % | 0.44 | 0 | 1 | 1.19 | 0.98 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 19.00 | 5.50 | 9.10 | 7.30 | 1.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.31 | 0.96 | 0.02 | -0.02 | 4/1/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 4.70 | 8.20 | 6.45 | 2.25 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.17 | 0.94 | 0.02 | -0.02 | 4/15/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 4.40 | 7.30 | 5.85 | % | 0.28 | 0 | 0 | 0.85 | 0.91 | 0.03 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 22.00 | 3.60 | 6.40 | 5.00 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | 0.87 | 0.04 | -0.02 | 4/28/2026 | 8/24/2026 3:59:52 PM EST |
| 23.00 | 2.75 | 5.60 | 4.18 | 1.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.94 | 0.81 | 0.05 | -0.03 | 4/28/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 2.10 | 4.90 | 3.50 | % | 0.15 | 0 | 0 | 0.90 | 0.76 | 0.06 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 25.00 | 1.40 | 3.80 | 2.60 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 0.70 | 0.07 | -0.03 | 4/28/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 0.80 | 3.10 | 1.95 | % | 0.07 | 0 | 0 | 0.62 | 0.62 | 0.08 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 27.00 | 0.45 | 2.50 | 1.48 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | 0.54 | 0.09 | -0.03 | 4/21/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 0.70 | 1.80 | 1.25 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.41 | 0.46 | 0.09 | -0.03 | 5/13/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.35 | -33.34% | 0.03 | 5 | 1,071 | 0.36 | 0.38 | 0.08 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 1.10 | 0.65 | 0.95 | -1.42 | -59.92% | 0.02 | 11 | 1 | 0.40 | 0.32 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 0.10 | 1.05 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | 0.27 | 0.07 | -0.02 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 32.00 | 0.15 | 0.95 | 0.55 | 5.52 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | 0.22 | 0.06 | -0.02 | 6/9/2026 | 8/24/2026 3:59:52 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.35 | -53.85% | 0.01 | 1 | 1,039 | 0.42 | 0.19 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 34.00 | 0.10 | 0.95 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.56 | 0.14 | 0.04 | -0.01 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.04 | 0.09 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.07 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.14 | 0.05 | 0.02 | -0.01 | 7/29/2026 | 8/24/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.02 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.23 | 0.03 | 0.01 | 0.00 | 8/11/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.02 | 0.01 | 0.00 | 6/9/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.55 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.31 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 1.18 | -0.02 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | -0.04 | 0.02 | -0.02 | 6/12/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.87 | -0.06 | 0.02 | -0.02 | 6/12/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.79 | -0.09 | 0.03 | -0.02 | 6/2/2026 | 8/24/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.78 | -0.13 | 0.04 | -0.02 | 6/25/2026 | 8/24/2026 3:59:52 PM EST |
| 23.00 | 0.25 | 1.15 | 0.70 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.19 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 0.25 | 1.80 | 1.03 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.56 | -0.24 | 0.06 | -0.03 | 6/25/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 0.50 | 2.05 | 1.28 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.53 | -0.30 | 0.07 | -0.03 | 6/29/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 0.30 | 2.70 | 1.50 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | -0.38 | 0.08 | -0.03 | 8/11/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 1.60 | 3.40 | 2.50 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | -0.46 | 0.09 | -0.03 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 1.25 | 3.90 | 2.58 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.67 | -0.54 | 0.09 | -0.03 | 7/22/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 3.40 | 4.70 | 4.05 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.67 | -0.62 | 0.08 | -0.02 | 8/3/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 2.80 | 5.60 | 4.20 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.90 | -0.68 | 0.07 | -0.02 | 6/30/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 3.60 | 6.40 | 5.00 | 2.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | -0.73 | 0.07 | -0.02 | 6/29/2026 | 8/24/2026 3:59:52 PM EST |
| 32.00 | 5.10 | 7.20 | 6.15 | 3.87 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.93 | -0.78 | 0.06 | -0.02 | 7/16/2026 | 8/24/2026 3:59:52 PM EST |
| 33.00 | 5.50 | 8.20 | 6.85 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.00 | -0.81 | 0.05 | -0.02 | 6/30/2026 | 8/24/2026 3:59:52 PM EST |
| 34.00 | 8.20 | 8.50 | 8.35 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 68 | 0.86 | -0.86 | 0.04 | -0.01 | 7/1/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 8.00 | 10.80 | 9.40 | % | 0.27 | 0 | 0 | 1.30 | -0.91 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 36.00 | 8.20 | 11.80 | 10.00 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.36 | -0.93 | 0.03 | -0.01 | 5/28/2026 | 8/24/2026 3:59:52 PM EST |
| 37.00 | 9.20 | 12.80 | 11.00 | % | 0.30 | 0 | 0 | 1.42 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 38.00 | 10.30 | 13.50 | 11.90 | % | 0.31 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 39.00 | 11.30 | 14.70 | 13.00 | % | 0.33 | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 12.30 | 15.30 | 13.80 | % | 0.35 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 17.30 | 20.10 | 18.70 | % | 0.42 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 22.10 | 25.20 | 23.65 | % | 0.47 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |