Options Chain for GARRETT MOTION INC COM (GTX) - $18.24 as of 2/6/2026 2:45:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 18.10 | 16.25 | % | 5.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 5.00 | 12.40 | 16.10 | 14.25 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 6.00 | 11.40 | 15.00 | 13.20 | % | 2.20 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 7.00 | 10.40 | 14.00 | 12.20 | 5.10 | 0.00 | 0.00% | 1.74 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 2/6/2026 3:59:13 PM EST |
| 8.00 | 9.70 | 13.00 | 11.35 | % | 1.42 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 9.00 | 8.70 | 12.00 | 10.35 | % | 1.15 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 10.00 | 7.70 | 11.00 | 9.35 | 8.40 | 0.00 | 0.00% | 0.93 | 0 | 7 | 5.37 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:13 PM EST |
| 11.00 | 6.70 | 10.00 | 8.35 | % | 0.76 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 12.00 | 5.70 | 9.00 | 7.35 | 5.30 | 0.00 | 0.00% | 0.61 | 0 | 6 | 4.30 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/6/2026 3:59:13 PM EST |
| 13.00 | 4.40 | 8.00 | 6.20 | 0.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 2/6/2026 3:59:13 PM EST |
| 14.00 | 3.80 | 7.10 | 5.45 | 3.49 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:13 PM EST |
| 15.00 | 2.80 | 6.10 | 4.45 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:13 PM EST |
| 16.00 | 1.80 | 4.90 | 3.35 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 104 | 2.53 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:13 PM EST |
| 17.00 | 1.05 | 2.70 | 1.88 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 131 | 1.21 | 0.91 | 0.19 | -0.01 | 1/29/2026 | 2/6/2026 3:59:13 PM EST |
| 18.00 | 0.05 | 3.40 | 1.73 | 1.30 | +0.45 | +52.95% | 0.10 | 565 | 4,588 | 2.15 | 0.69 | 0.19 | -0.02 | 2/6/2026 | 2/6/2026 3:59:13 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.60 | -0.03 | -4.77% | 0.03 | 3 | 3,256 | 0.85 | 0.50 | 0.18 | -0.02 | 2/6/2026 | 2/6/2026 3:59:13 PM EST |
| 20.00 | 0.20 | 0.65 | 0.43 | 0.25 | +0.05 | +25.00% | 0.02 | 2,000 | 237 | 0.62 | 0.33 | 0.15 | -0.02 | 2/6/2026 | 2/6/2026 3:59:13 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.85 | 0.21 | 0.12 | -0.02 | 1/22/2026 | 2/6/2026 3:59:13 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.46 | 0.12 | 0.08 | -0.01 | 1/14/2026 | 2/6/2026 3:59:13 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.63 | 0.07 | 0.05 | -0.01 | 2/6/2026 3:59:13 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.03 | 0.03 | -0.01 | 2/6/2026 3:59:13 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.02 | 0.02 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 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 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.98 | % | 0.16 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 7.00 | 0.00 | 1.60 | 0.80 | 0.34 | 0.00 | 0.00% | 0.11 | 0 | 50 | 6.42 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 2/6/2026 3:59:13 PM EST |
| 8.00 | 0.00 | 1.95 | 0.98 | % | 0.12 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 48 | 3.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 2/6/2026 3:59:13 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 3:59:13 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/6/2026 3:59:13 PM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 30 | 2.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:13 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 3:59:13 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:13 PM EST |
| 17.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.43 | -0.09 | 0.19 | -0.01 | 2/2/2026 | 2/6/2026 3:59:13 PM EST |
| 18.00 | 0.05 | 2.00 | 1.03 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.88 | -0.31 | 0.19 | -0.02 | 2/2/2026 | 2/6/2026 3:59:13 PM EST |
| 19.00 | 0.15 | 2.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.51 | -0.50 | 0.18 | -0.02 | 1/28/2026 | 2/6/2026 3:59:13 PM EST |
| 20.00 | 0.50 | 2.25 | 1.38 | % | 0.07 | 0 | 0 | 0.93 | -0.67 | 0.15 | -0.02 | 2/6/2026 3:59:13 PM EST | |||
| 21.00 | 1.05 | 3.70 | 2.38 | % | 0.11 | 0 | 0 | 1.47 | -0.79 | 0.12 | -0.02 | 2/6/2026 3:59:13 PM EST | |||
| 22.00 | 2.50 | 4.30 | 3.40 | % | 0.15 | 0 | 0 | 1.36 | -0.88 | 0.08 | -0.01 | 2/6/2026 3:59:13 PM EST | |||
| 23.00 | 3.50 | 5.80 | 4.65 | % | 0.20 | 0 | 0 | 1.91 | -0.93 | 0.05 | -0.01 | 2/6/2026 3:59:13 PM EST | |||
| 24.00 | 3.20 | 6.40 | 4.80 | % | 0.20 | 0 | 0 | 1.76 | -0.97 | 0.03 | -0.01 | 2/6/2026 3:59:13 PM EST | |||
| 25.00 | 5.40 | 7.40 | 6.40 | % | 0.26 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 26.00 | 6.50 | 9.00 | 7.75 | % | 0.30 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 27.00 | 7.50 | 10.00 | 8.75 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 28.00 | 8.50 | 11.00 | 9.75 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 29.00 | 9.50 | 12.00 | 10.75 | % | 0.37 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST | |||
| 30.00 | 10.50 | 12.80 | 11.65 | % | 0.39 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:13 PM EST |