Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $7.04 as of 10/30/2025 6:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.60 | 5.95 | % | 5.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 2.00 | 4.40 | 5.60 | 5.00 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 3.00 | 3.40 | 4.60 | 4.00 | 4.90 | 0.00 | 0.00% | 1.33 | 0 | 59 | 3.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:54 PM EST |
| 4.00 | 2.50 | 3.70 | 3.10 | % | 0.78 | 0 | 0 | 2.42 | 0.99 | 0.02 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 5.00 | 1.70 | 2.45 | 2.08 | 2.20 | 0.00 | 0.00% | 0.42 | 0 | 198 | 1.39 | 0.93 | 0.07 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 6.00 | 1.15 | 1.55 | 1.35 | 1.35 | 0.00 | 0.00% | 0.23 | 0 | 328 | 0.79 | 0.79 | 0.18 | -0.01 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.16 | -21.63% | 0.09 | 45 | 667 | 0.59 | 0.54 | 0.28 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 8.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.02 | -6.25% | 0.04 | 14 | 875 | 0.60 | 0.30 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.02 | 113 | 1,538 | 0.62 | 0.17 | 0.16 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 102 | 2,097 | 0.68 | 0.09 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 978 | 0.81 | 0.04 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,400 | 0.98 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7,601 | 1.76 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/30/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 456 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,103 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,129 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/30/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 10/30/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.02 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,161 | 0.98 | -0.07 | 0.07 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.01 | +4.35% | 0.04 | 13 | 986 | 0.62 | -0.21 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 840 | 0.60 | -0.46 | 0.28 | -0.01 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | 1.32 | +0.06 | +4.77% | 0.16 | 12 | 7,987 | 0.59 | -0.70 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 9.00 | 1.80 | 2.45 | 2.13 | 2.10 | 0.00 | 0.00% | 0.24 | 0 | 4,459 | 1.04 | -0.83 | 0.16 | 0.00 | 10/22/2025 | 10/30/2025 3:59:54 PM EST |
| 10.00 | 2.95 | 3.50 | 3.23 | 3.21 | +0.24 | +8.09% | 0.32 | 115 | 5,036 | 1.30 | -0.91 | 0.10 | 0.00 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 11.00 | 3.50 | 4.60 | 4.05 | 3.50 | 0.00 | 0.00% | 0.37 | 0 | 78 | 1.58 | -0.96 | 0.06 | 0.00 | 9/30/2025 | 10/30/2025 3:59:54 PM EST |
| 12.00 | 4.50 | 5.60 | 5.05 | 4.83 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.74 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 10/30/2025 3:59:54 PM EST |
| 13.00 | 5.40 | 6.20 | 5.80 | 4.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.33 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 10/30/2025 3:59:54 PM EST |
| 14.00 | 6.40 | 7.20 | 6.80 | 3.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 7.40 | 8.70 | 8.05 | 7.30 | 0.00 | 0.00% | 0.54 | 0 | 12 | 2.22 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:54 PM EST |
| 16.00 | 9.00 | 9.30 | 9.15 | 8.67 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:54 PM EST |
| 17.00 | 9.40 | 10.20 | 9.80 | 7.56 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 12.40 | 13.20 | 12.80 | % | 0.64 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 22.00 | 14.40 | 15.20 | 14.80 | % | 0.67 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 25.00 | 17.40 | 18.40 | 17.90 | % | 0.72 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST |