Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $6.62 as of 3/26/2026 9:13:07 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 | 5.20 | 6.00 | 5.60 | % | 5.60 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 2.00 | 4.20 | 5.00 | 4.60 | % | 2.30 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 3.00 | 3.20 | 3.80 | 3.50 | % | 1.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 4.00 | 2.60 | 2.80 | 2.70 | 2.60 | % | 0.68 | 1 | 1 | 1.12 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST | |
| 5.00 | 1.60 | 1.95 | 1.78 | 1.70 | +0.20 | +13.34% | 0.36 | 2 | 1 | 0.98 | 0.92 | 0.10 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 6.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.15 | +18.75% | 0.16 | 4 | 4 | 0.57 | 0.74 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 7.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.09 | +25.00% | 0.06 | 437 | 543 | 0.57 | 0.47 | 0.28 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.03 | 37 | 274 | 0.56 | 0.24 | 0.22 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.59 | 0.11 | 0.13 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.04 | 0.06 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.75 | -0.08 | 0.10 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 0.05 | 382 | 257 | 0.64 | -0.26 | 0.23 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 7.00 | 0.70 | 0.85 | 0.78 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.63 | -0.53 | 0.28 | -0.01 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 8.00 | 1.30 | 1.70 | 1.50 | 1.72 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.87 | -0.76 | 0.22 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 9.00 | 2.30 | 2.65 | 2.48 | % | 0.28 | 0 | 0 | 1.05 | -0.89 | 0.13 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 10.00 | 3.10 | 3.80 | 3.45 | % | 0.35 | 0 | 2 | 1.43 | -0.96 | 0.06 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 11.00 | 4.20 | 4.80 | 4.50 | % | 0.41 | 0 | 0 | 1.60 | -0.99 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.00 | 5.10 | 5.80 | 5.45 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 13.00 | 6.00 | 6.80 | 6.40 | % | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 14.00 | 6.30 | 8.90 | 7.60 | % | 0.54 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |