Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $8.14 as of 11/25/2025 11:47:54 AM 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 | 6.90 | 7.80 | 7.35 | % | 7.35 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 2.00 | 5.90 | 6.80 | 6.35 | % | 3.17 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 3.00 | 4.90 | 5.80 | 5.35 | 4.81 | 0.00 | 0.00% | 1.78 | 0 | 58 | 3.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 10:58:57 AM EST |
| 4.00 | 3.90 | 4.80 | 4.35 | 3.68 | 0.00 | 0.00% | 1.09 | 0 | 71 | 3.01 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 10:58:57 AM EST |
| 5.00 | 2.95 | 3.80 | 3.38 | 3.15 | 0.00 | 0.00% | 0.68 | 0 | 196 | 2.29 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 10:58:57 AM EST |
| 6.00 | 1.95 | 2.60 | 2.28 | 2.10 | 0.00 | 0.00% | 0.38 | 0 | 301 | 1.27 | 1.00 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 10:58:57 AM EST |
| 7.00 | 1.45 | 1.60 | 1.53 | 1.52 | +0.36 | +31.04% | 0.22 | 6 | 1,209 | 0.74 | 0.94 | 0.12 | 0.00 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 8.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.20 | +42.56% | 0.09 | 187 | 6,830 | 0.48 | 0.69 | 0.35 | -0.01 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.12 | +100.00% | 0.03 | 604 | 3,494 | 0.44 | 0.31 | 0.36 | -0.01 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 375 | 2,246 | 0.55 | 0.09 | 0.16 | 0.00 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 16 | 1,073 | 0.82 | 0.01 | 0.04 | 0.00 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,411 | 0.85 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 10:58:57 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,601 | 1.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 10:58:57 AM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 456 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 10:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,103 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 10:58:57 AM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.10 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/25/2025 10:58:57 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9,129 | 2.22 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/25/2025 10:58:57 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/25/2025 10:58:57 AM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/25/2025 10:58:57 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.94 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/25/2025 10:58:57 AM 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,161 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 10:58:57 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,072 | 0.89 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 10:58:57 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 338 | 1,560 | 0.56 | -0.06 | 0.12 | 0.00 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.02 | 1,342 | 8,694 | 0.41 | -0.31 | 0.35 | -0.01 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.20 | -21.74% | 0.08 | 20 | 4,462 | 0.44 | -0.69 | 0.36 | -0.01 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 10.00 | 1.50 | 1.70 | 1.60 | 1.70 | -0.25 | -12.83% | 0.16 | 3 | 4,748 | 0.66 | -0.91 | 0.16 | 0.00 | 11/25/2025 | 11/25/2025 10:58:57 AM EST |
| 11.00 | 2.25 | 3.10 | 2.68 | 3.31 | 0.00 | 0.00% | 0.24 | 0 | 74 | 1.50 | -0.99 | 0.04 | 0.00 | 11/5/2025 | 11/25/2025 10:58:57 AM EST |
| 12.00 | 3.30 | 4.10 | 3.70 | 4.83 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.72 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 11/25/2025 10:58:57 AM EST |
| 13.00 | 4.20 | 5.10 | 4.65 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.92 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/25/2025 10:58:57 AM EST |
| 14.00 | 5.20 | 6.10 | 5.65 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 11/25/2025 10:58:57 AM EST |
| 15.00 | 6.20 | 7.10 | 6.65 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 12 | 2.26 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/25/2025 10:58:57 AM EST |
| 16.00 | 7.40 | 7.80 | 7.60 | 8.67 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/25/2025 10:58:57 AM EST |
| 17.00 | 8.20 | 9.10 | 8.65 | 7.56 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 11/25/2025 10:58:57 AM EST |
| 20.00 | 11.20 | 12.10 | 11.65 | % | 0.58 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 22.00 | 13.20 | 14.10 | 13.65 | % | 0.62 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST | |||
| 25.00 | 16.20 | 17.10 | 16.65 | % | 0.67 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/25/2025 10:58:57 AM EST |