Options Chain for GARRETT MOTION INC COM (GTX) - $16.63 as of 11/18/2025 8:10:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.20 | 15.30 | 13.75 | % | 4.58 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 4.00 | 11.20 | 14.30 | 12.75 | % | 3.19 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 5.00 | 10.20 | 13.30 | 11.75 | % | 2.35 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 6.00 | 9.70 | 12.50 | 11.10 | 6.00 | 0.00 | 0.00% | 1.85 | 0 | 5 | 5.11 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/18/2025 3:59:55 PM EST |
| 7.00 | 8.70 | 11.30 | 10.00 | 5.13 | 0.00 | 0.00% | 1.43 | 0 | 11 | 4.19 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/18/2025 3:59:55 PM EST |
| 8.00 | 7.70 | 10.30 | 9.00 | % | 1.12 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 9.00 | 6.70 | 9.30 | 8.00 | 2.90 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/18/2025 3:59:55 PM EST |
| 10.00 | 5.70 | 8.30 | 7.00 | 2.15 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 11/18/2025 3:59:55 PM EST |
| 11.00 | 4.80 | 7.30 | 6.05 | 2.00 | 0.00 | 0.00% | 0.55 | 0 | 55 | 2.47 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/18/2025 3:59:55 PM EST |
| 12.00 | 3.80 | 6.30 | 5.05 | 1.80 | 0.00 | 0.00% | 0.42 | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/18/2025 3:59:55 PM EST |
| 13.00 | 2.80 | 5.50 | 4.15 | 2.20 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.99 | 0.99 | 0.01 | 0.00 | 10/23/2025 | 11/18/2025 3:59:55 PM EST |
| 14.00 | 2.00 | 3.20 | 2.60 | 2.75 | +0.45 | +19.57% | 0.19 | 3 | 150 | 0.85 | 0.96 | 0.05 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 15.00 | 1.20 | 1.95 | 1.58 | 2.77 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.48 | 0.87 | 0.13 | -0.01 | 10/27/2025 | 11/18/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | 0.93 | -0.22 | -19.13% | 0.07 | 7 | 72 | 1.00 | 0.68 | 0.22 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 17.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 1,005 | 187 | 0.33 | 0.44 | 0.24 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,167 | 0.31 | 0.24 | 0.19 | -0.01 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.45 | 0.11 | 0.11 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | 0.04 | 0.05 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.02 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/18/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/18/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.23 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 11/18/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.00 | -0.04 | 0.05 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.78 | -0.13 | 0.13 | -0.01 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 16.00 | 0.30 | 1.80 | 1.05 | 0.59 | +0.25 | +73.53% | 0.07 | 10 | 23 | 0.71 | -0.32 | 0.22 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 17.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.20 | +25.00% | 0.05 | 10 | 37 | 0.35 | -0.56 | 0.24 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 18.00 | 0.45 | 2.10 | 1.28 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.66 | -0.76 | 0.19 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 19.00 | 2.40 | 2.65 | 2.53 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.44 | -0.89 | 0.11 | -0.01 | 10/30/2025 | 11/18/2025 3:59:55 PM EST |
| 20.00 | 3.00 | 4.20 | 3.60 | % | 0.18 | 0 | 0 | 1.01 | -0.96 | 0.05 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 21.00 | 4.00 | 5.20 | 4.60 | % | 0.22 | 0 | 0 | 1.13 | -0.99 | 0.02 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 22.00 | 5.00 | 6.50 | 5.75 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 23.00 | 5.90 | 7.40 | 6.65 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 24.00 | 6.90 | 8.40 | 7.65 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 25.00 | 7.90 | 9.40 | 8.65 | % | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 26.00 | 8.90 | 10.40 | 9.65 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 27.00 | 9.90 | 11.40 | 10.65 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 28.00 | 10.40 | 12.80 | 11.60 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 29.00 | 11.40 | 13.80 | 12.60 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 30.00 | 12.40 | 14.80 | 13.60 | % | 0.45 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST |