Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $9.98 as of 2/21/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 7.10 | 8.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 6.10 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 5.10 | 6.90 | 5.00 | 0.00 | 0.00% | 0 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 4.80 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 14 | 1.18 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 3.20 | 4.10 | 4.52 | 0.00 | 0.00% | 0 | 49 | 0.89 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 2.35 | 3.10 | 3.03 | -0.50 | -14.17% | 1 | 714 | 0.66 | 0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 2.05 | 2.20 | 2.60 | +0.05 | +1.97% | 100 | 771 | 0.54 | 0.90 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 1.05 | 1.35 | 1.31 | -0.39 | -22.95% | 65 | 1,154 | 0.46 | 0.76 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.65 | 0.75 | 0.69 | -0.31 | -31.00% | 44 | 1,557 | 0.45 | 0.54 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.30 | 0.35 | 0.31 | -0.16 | -34.05% | 59 | 1,589 | 0.44 | 0.32 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.19 | -0.03 | -13.64% | 1 | 8,576 | 0.45 | 0.17 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 10 | 91 | 0.47 | 0.09 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.03 | 0.04 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12,897 | 0.60 | 0.01 | 0.02 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.01 | 0.00 | 12/4/2024 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 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 | 0.45 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 315 | 1.88 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,531 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 8,806 | 0.93 | -0.02 | 0.03 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2,538 | 0.49 | -0.10 | 0.09 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | +0.08 | +40.00% | 89 | 941 | 0.45 | -0.24 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.60 | 0.70 | 0.70 | +0.25 | +55.56% | 21 | 697 | 0.43 | -0.46 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 1.00 | 1.55 | 1.40 | +0.28 | +25.00% | 4 | 301 | 0.43 | -0.68 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 2.00 | 2.30 | 2.12 | +0.23 | +12.17% | 4 | 85 | 0.41 | -0.83 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 2.80 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 22 | 0.55 | -0.91 | 0.09 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 3.10 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.97 | 0.04 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 4.10 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 5.10 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 9.10 | 10.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |