Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $8.73 as of 12/26/2025 3:01:14 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 | 7.20 | 8.30 | 7.75 | % | 7.75 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 2.00 | 6.20 | 7.30 | 6.75 | % | 3.38 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 3.00 | 5.20 | 6.30 | 5.75 | % | 1.92 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 4.00 | 4.20 | 5.30 | 4.75 | % | 1.19 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 3.20 | 4.30 | 3.75 | 3.70 | 0.00 | 0.00% | 0.75 | 0 | 8 | 1.80 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 6.00 | 2.30 | 3.30 | 2.80 | % | 0.47 | 0 | 0 | 1.37 | 0.97 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 7.00 | 1.55 | 2.15 | 1.85 | % | 0.26 | 0 | 0 | 0.85 | 0.88 | 0.11 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 8.00 | 1.05 | 1.25 | 1.15 | 1.12 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.53 | 0.72 | 0.20 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.05 | -8.34% | 0.06 | 25 | 427 | 0.47 | 0.49 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.02 | -7.15% | 0.03 | 48 | 246 | 0.48 | 0.28 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 4 | 72 | 0.51 | 0.15 | 0.14 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.07 | 0.08 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.02 | 21 | 157 | 0.55 | -0.12 | 0.11 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.02 | +5.72% | 0.04 | 81 | 174 | 0.51 | -0.28 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.08 | -9.64% | 0.09 | 26 | 45 | 0.48 | -0.51 | 0.24 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 1.05 | 1.95 | 1.50 | 1.45 | +0.07 | +5.08% | 0.15 | 40 | 13 | 0.86 | -0.72 | 0.20 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 2.25 | 2.45 | 2.35 | 2.30 | 0.00 | 0.00% | 0.21 | 56 | 20 | 0.62 | -0.85 | 0.14 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 12.00 | 2.80 | 3.80 | 3.30 | 3.29 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.09 | -0.93 | 0.08 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 13.00 | 3.70 | 4.90 | 4.30 | % | 0.33 | 0 | 0 | 1.32 | -0.97 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.00 | 4.70 | 5.90 | 5.30 | % | 0.38 | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 5.70 | 6.90 | 6.30 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 6.70 | 7.90 | 7.30 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 7.70 | 8.90 | 8.30 | % | 0.49 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |