Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $11.04 as of 5/5/2025 8:16:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.80 | 10.00 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 8.00 | 9.00 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 6.80 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 5.00 | 5.80 | 7.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 5.00 | 5.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 4.00 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.91 | 0.99 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 3.10 | 3.50 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.94 | 0.05 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 2.20 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.86 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.40 | 1.50 | 1.50 | +0.05 | +3.45% | 1 | 254 | 0.55 | 0.73 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.80 | 0.90 | 0.89 | +0.04 | +4.71% | 1 | 324 | 0.52 | 0.55 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.30 | 0.50 | 0.47 | +0.04 | +9.31% | 19 | 486 | 0.52 | 0.36 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | +0.01 | +4.55% | 9 | 114 | 0.51 | 0.21 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.11 | 0.10 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.05 | 0.06 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.45 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 3 | 53 | 0.64 | -0.06 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.14 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.35 | 0.40 | 0.37 | -0.13 | -26.00% | 104 | 73 | 0.54 | -0.27 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.75 | 0.85 | 0.76 | +0.01 | +1.34% | 2 | 93 | 0.54 | -0.45 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 1.30 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 120 | 0.50 | -0.64 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 2.10 | 2.20 | % | 0 | 0 | 0.51 | -0.79 | 0.15 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 2.85 | 3.30 | % | 0 | 0 | 0.48 | -0.89 | 0.10 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 3.70 | 4.30 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.95 | 0.06 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 4.90 | 5.10 | % | 0 | 0 | 0.79 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 5.70 | 6.20 | % | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 6.70 | 7.10 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST |