Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $8.25 as of 8/22/2025 3:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.90 | 7.10 | 6.50 | 8.45 | 0.00 | 0.00% | 3.25 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/22/2025 3:59:50 PM EST |
| 3.00 | 4.90 | 6.30 | 5.60 | 6.92 | 0.00 | 0.00% | 1.87 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 4.60 | 4.80 | 4.70 | 5.98 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:50 PM EST |
| 5.00 | 3.60 | 3.80 | 3.70 | 3.48 | 0.00 | 0.00% | 0.74 | 0 | 16 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 2.65 | 2.75 | 2.70 | 2.70 | +0.13 | +5.06% | 0.45 | 1 | 20 | 0.69 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 1.70 | 1.80 | 1.75 | 1.80 | +0.32 | +21.63% | 0.25 | 185 | 139 | 0.42 | 0.92 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.90 | 1.00 | 0.95 | 0.90 | +0.20 | +28.58% | 0.12 | 16 | 342 | 0.41 | 0.72 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.05 | 292 | 1,235 | 0.43 | 0.45 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 249 | 1,768 | 0.40 | 0.22 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 12 | 542 | 0.45 | 0.10 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 833 | 0.52 | 0.04 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 0.62 | 0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 314 | 1.24 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.92 | -0.01 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,994 | 0.57 | -0.08 | 0.10 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.15 | -37.50% | 0.03 | 24 | 1,270 | 0.40 | -0.28 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.24 | -24.25% | 0.08 | 45 | 2,478 | 0.42 | -0.55 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 1.40 | 1.50 | 1.45 | 1.49 | -0.26 | -14.86% | 0.14 | 47 | 3,059 | 0.39 | -0.78 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 2.30 | 2.45 | 2.38 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 461 | 0.54 | -0.90 | 0.12 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 3.30 | 3.40 | 3.35 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.58 | -0.96 | 0.05 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 4.30 | 4.40 | 4.35 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.69 | -0.99 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 14.00 | 5.30 | 5.40 | 5.35 | 3.69 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 3:59:50 PM EST |
| 15.00 | 6.30 | 6.40 | 6.35 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 16.00 | 7.30 | 7.50 | 7.40 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.00 | 8.30 | 8.50 | 8.40 | 6.82 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/22/2025 3:59:50 PM EST |
| 18.00 | 9.30 | 9.40 | 9.35 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 11.30 | 11.50 | 11.40 | % | 0.57 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |