Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $10.68 as of 6/16/2025 8:26:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.20 | 9.60 | 8.45 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/16/2025 4:00:07 PM EST |
| 3.00 | 7.40 | 8.60 | 6.92 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 4:00:07 PM EST |
| 4.00 | 6.40 | 7.70 | 5.98 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/16/2025 4:00:07 PM EST |
| 5.00 | 5.50 | 6.70 | 6.10 | 0.00 | 0.00% | 0 | 13 | 1.81 | 0.99 | 0.00 | 0.00 | 4/24/2025 | 6/16/2025 4:00:07 PM EST |
| 6.00 | 4.60 | 5.60 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.40 | 0.98 | 0.01 | 0.00 | 4/14/2025 | 6/16/2025 4:00:07 PM EST |
| 7.00 | 3.80 | 4.50 | 4.19 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.94 | 0.04 | 0.00 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 8.00 | 2.95 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 81 | 0.54 | 0.87 | 0.07 | 0.00 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 9.00 | 2.15 | 2.30 | 2.20 | -0.95 | -30.16% | 20 | 165 | 0.49 | 0.78 | 0.10 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 10.00 | 1.50 | 1.65 | 1.54 | -0.66 | -30.00% | 2 | 141 | 0.48 | 0.66 | 0.13 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 11.00 | 1.00 | 1.10 | 0.95 | -0.39 | -29.11% | 3 | 242 | 0.46 | 0.53 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 12.00 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 104 | 545 | 0.45 | 0.40 | 0.14 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 13.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 1 | 3,610 | 0.44 | 0.28 | 0.12 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 14.00 | 0.20 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 130 | 0.44 | 0.19 | 0.10 | 0.00 | 6/11/2025 | 6/16/2025 4:00:07 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 1 | 177 | 0.44 | 0.12 | 0.07 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 16.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.08 | 0.05 | 0.00 | 5/28/2025 | 6/16/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.05 | 0.04 | 0.00 | 6/11/2025 | 6/16/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.03 | 0.02 | 0.00 | 4/25/2025 | 6/16/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 6/16/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 102 | 1.38 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 6/16/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.11 | -0.02 | 0.01 | 0.00 | 4/23/2025 | 6/16/2025 4:00:07 PM EST |
| 7.00 | 0.05 | 0.15 | 0.11 | -0.03 | -21.43% | 2 | 4,714 | 0.53 | -0.06 | 0.04 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 8.00 | 0.15 | 0.25 | 0.22 | +0.07 | +46.67% | 22 | 929 | 0.50 | -0.13 | 0.07 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 9.00 | 0.35 | 0.50 | 0.40 | +0.12 | +42.86% | 18 | 329 | 0.48 | -0.22 | 0.10 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 10.00 | 0.70 | 0.85 | 0.80 | +0.30 | +60.00% | 2,501 | 359 | 0.47 | -0.34 | 0.13 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 11.00 | 1.15 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 291 | 0.45 | -0.47 | 0.14 | -0.01 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 12.00 | 1.80 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 303 | 0.48 | -0.60 | 0.14 | 0.00 | 6/13/2025 | 6/16/2025 4:00:07 PM EST |
| 13.00 | 2.50 | 2.85 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.72 | 0.12 | 0.00 | 4/4/2025 | 6/16/2025 4:00:07 PM EST |
| 14.00 | 3.40 | 3.80 | 3.60 | +0.60 | +20.00% | 1 | 5 | 0.48 | -0.81 | 0.10 | 0.00 | 6/16/2025 | 6/16/2025 4:00:07 PM EST |
| 15.00 | 4.30 | 4.70 | % | 0 | 0 | 0.62 | -0.88 | 0.07 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 16.00 | 5.00 | 5.70 | % | 0 | 0 | 1.04 | -0.92 | 0.05 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 17.00 | 5.90 | 6.60 | 6.82 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.95 | 0.04 | 0.00 | 2/21/2025 | 6/16/2025 4:00:07 PM EST |
| 18.00 | 7.20 | 7.60 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 6/16/2025 4:00:07 PM EST | |||
| 20.00 | 9.20 | 9.60 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:07 PM EST |