Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $8.79 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.70 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 6.50 | 7.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 6.20 | 6.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 5.30 | 5.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 4.30 | 4.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 3.30 | 3.50 | % | 0 | 0 | 1.00 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 2.40 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.93 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 1.55 | 1.65 | 1.39 | +0.28 | +25.23% | 1 | 5 | 0.59 | 0.81 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.85 | 0.95 | 0.91 | +0.34 | +59.65% | 38 | 687 | 0.54 | 0.62 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | +0.18 | +72.00% | 131 | 3,469 | 0.51 | 0.39 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 33 | 273 | 0.50 | 0.21 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 3 | 18 | 0.51 | 0.09 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.04 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.32 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.05 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 1.52 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.07 | 0.07 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.15 | 0.25 | 0.23 | -0.09 | -28.13% | 31 | 60 | 0.55 | -0.19 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.45 | 0.55 | 0.54 | -0.26 | -32.50% | 46 | 3,498 | 0.51 | -0.38 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 1.00 | 1.10 | 1.10 | -0.39 | -26.18% | 10 | 46 | 0.50 | -0.61 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 1.75 | 1.85 | 1.83 | 0.00 | 0.00% | 0 | 30 | 0.48 | -0.79 | 0.17 | -0.01 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 2.65 | 2.75 | % | 0 | 0 | 0.59 | -0.91 | 0.10 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 3.60 | 3.80 | % | 0 | 0 | 0.79 | -0.96 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 4.60 | 4.80 | % | 0 | 0 | 0.91 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 5.60 | 5.80 | % | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 6.60 | 6.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 7.60 | 7.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |