Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $8.66 as of 2/4/2025 9:26:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 2.00 | 5.70 | 7.50 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 3.00 | 5.60 | 5.80 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 4.00 | 4.60 | 4.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 5.00 | 3.60 | 3.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 6.00 | 2.60 | 2.80 | 2.65 | % | 14 | 0 | 0.83 | 0.97 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 7.00 | 1.75 | 1.90 | 2.20 | 0.00 | 0.00% | 0 | 207 | 0.62 | 0.87 | 0.11 | -0.01 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 8.00 | 1.00 | 1.10 | 1.00 | % | 2,000 | 0 | 0.54 | 0.70 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST | |
| 9.00 | 0.50 | 0.55 | 0.55 | +0.05 | +10.00% | 102 | 207 | 0.53 | 0.47 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.00 | 0.20 | 0.25 | 0.19 | -0.01 | -5.00% | 2 | 3,911 | 0.52 | 0.26 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 427 | 0.54 | 0.13 | 0.13 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.06 | 0.07 | 0.00 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.02 | 0.03 | 0.00 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | -0.03 | 0.04 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.11 | -0.01 | -8.34% | 31 | 37 | 0.56 | -0.13 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 8.00 | 0.30 | 0.40 | 0.36 | +0.01 | +2.86% | 2,602 | 345 | 0.55 | -0.30 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 9.00 | 0.55 | 0.85 | 0.85 | +0.05 | +6.25% | 199 | 425 | 0.54 | -0.53 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 10.00 | 1.45 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 83 | 0.51 | -0.74 | 0.20 | -0.01 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 11.00 | 2.25 | 2.45 | % | 0 | 0 | 0.63 | -0.87 | 0.13 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 12.00 | 3.30 | 3.40 | % | 0 | 0 | 0.69 | -0.94 | 0.07 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 13.00 | 3.50 | 5.30 | % | 0 | 0 | 0.98 | -0.98 | 0.03 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 14.00 | 4.40 | 6.00 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 15.00 | 6.20 | 7.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 16.00 | 7.10 | 7.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 17.00 | 8.20 | 8.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |