Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $5.68 as of 6/5/2026 4:11:35 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 | 4.30 | 5.10 | 4.70 | 4.90 | 0.00 | 0.00% | 4.70 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:23 PM EST |
| 2.00 | 3.30 | 4.00 | 3.65 | 3.90 | 0.00 | 0.00% | 1.82 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:23 PM EST |
| 3.00 | 2.30 | 3.10 | 2.70 | 2.90 | 0.00 | 0.00% | 0.90 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:23 PM EST |
| 4.00 | 1.40 | 2.10 | 1.75 | 1.92 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.54 | 0.97 | 0.05 | 0.00 | 5/14/2026 | 6/5/2026 3:59:23 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.05 | -5.89% | 0.17 | 3 | 317 | 0.66 | 0.79 | 0.25 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 6.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.06 | 84 | 666 | 0.58 | 0.46 | 0.36 | -0.01 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 52 | 1,999 | 0.51 | 0.18 | 0.24 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 1,208 | 0.67 | 0.05 | 0.10 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.98 | 0.01 | 0.03 | 0.00 | 6/1/2026 | 6/5/2026 3:59:23 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 0.98 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 6/5/2026 3:59:23 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:23 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:23 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:23 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.98 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:23 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:23 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 178 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 60 | 297 | 2.04 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:23 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.05 | 1 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.11 | -73.34% | 0.03 | 2 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 204 | 1.33 | -0.03 | 0.05 | 0.00 | 5/18/2026 | 6/5/2026 3:59:23 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.03 | 12 | 575 | 0.54 | -0.21 | 0.25 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.05 | -8.34% | 0.10 | 3 | 1,808 | 0.56 | -0.54 | 0.36 | -0.01 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 7.00 | 1.20 | 1.60 | 1.40 | 1.42 | +0.04 | +2.90% | 0.20 | 2 | 528 | 0.99 | -0.82 | 0.24 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 8.00 | 2.05 | 2.65 | 2.35 | 2.34 | -0.06 | -2.50% | 0.29 | 1 | 522 | 1.35 | -0.95 | 0.10 | 0.00 | 6/5/2026 | 6/5/2026 3:59:23 PM EST |
| 9.00 | 3.00 | 3.70 | 3.35 | 2.03 | 0.00 | 0.00% | 0.37 | 0 | 42 | 1.66 | -0.99 | 0.03 | 0.00 | 4/27/2026 | 6/5/2026 3:59:23 PM EST |
| 10.00 | 3.90 | 4.70 | 4.30 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 6/5/2026 3:59:23 PM EST |
| 11.00 | 5.00 | 5.70 | 5.35 | % | 0.49 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST | |||
| 12.00 | 6.00 | 6.70 | 6.35 | % | 0.53 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST | |||
| 13.00 | 6.90 | 7.70 | 7.30 | % | 0.56 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST | |||
| 14.00 | 8.00 | 8.70 | 8.35 | % | 0.60 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST | |||
| 15.00 | 9.00 | 9.70 | 9.35 | % | 0.62 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST | |||
| 17.00 | 10.90 | 11.70 | 11.30 | % | 0.66 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST | |||
| 20.00 | 13.90 | 14.70 | 14.30 | % | 0.72 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:23 PM EST |