Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $7.08 as of 5/1/2026 2:20:24 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 | 5.60 | 6.50 | 6.05 | % | 6.05 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 2.00 | 4.60 | 5.50 | 5.05 | % | 2.52 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 3.00 | 3.80 | 4.50 | 4.15 | 4.05 | 0.00 | 0.00% | 1.38 | 0 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 4.00 | 2.85 | 3.50 | 3.18 | 3.12 | 0.00 | 0.00% | 0.80 | 0 | 32 | 1.93 | 0.99 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 5.00 | 2.00 | 2.40 | 2.20 | 2.18 | 0.00 | 0.00% | 0.44 | 0 | 250 | 1.22 | 0.94 | 0.07 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 6.00 | 1.15 | 1.50 | 1.33 | 1.30 | 0.00 | 0.00% | 0.22 | 0 | 377 | 0.65 | 0.80 | 0.17 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.09 | 61 | 2,527 | 0.57 | 0.57 | 0.27 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.03 | 115 | 13,945 | 0.55 | 0.30 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 43 | 1,473 | 0.56 | 0.15 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 1,430 | 0.67 | 0.07 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.86 | 0.02 | 0.04 | 0.00 | 4/20/2026 | 5/1/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.98 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.70 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 5/1/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 377 | 1.11 | -0.06 | 0.07 | 0.00 | 4/24/2026 | 5/1/2026 3:59:59 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.03 | 3 | 8,511 | 0.63 | -0.20 | 0.17 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 7.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 3,029 | 0.56 | -0.43 | 0.27 | -0.01 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 8.00 | 1.10 | 1.25 | 1.18 | 1.24 | +0.11 | +9.74% | 0.15 | 7 | 1,087 | 0.57 | -0.70 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 9.00 | 1.80 | 2.15 | 1.98 | 1.93 | -0.03 | -1.54% | 0.22 | 6 | 770 | 0.78 | -0.85 | 0.16 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 10.00 | 2.70 | 3.20 | 2.95 | 2.88 | +0.06 | +2.13% | 0.30 | 6 | 768 | 1.03 | -0.93 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 11.00 | 3.60 | 4.20 | 3.90 | % | 0.35 | 0 | 176 | 1.19 | -0.98 | 0.04 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 12.00 | 4.50 | 5.40 | 4.95 | % | 0.41 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 13.00 | 5.50 | 6.40 | 5.95 | % | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 14.00 | 6.50 | 7.30 | 6.90 | % | 0.49 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 15.00 | 7.50 | 8.40 | 7.95 | % | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 20.00 | 12.50 | 13.30 | 12.90 | % | 0.65 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |