Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $5.74 as of 6/8/2026 5:19:03 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 | 4.50 | 5.20 | 4.85 | 4.90 | 0.00 | 0.00% | 4.85 | 0 | 40 | 6.09 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 2.00 | 3.50 | 4.20 | 3.85 | 3.90 | 0.00 | 0.00% | 1.93 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 3.00 | 2.55 | 3.10 | 2.83 | 2.90 | 0.00 | 0.00% | 0.94 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:48 PM EST |
| 4.00 | 1.55 | 2.25 | 1.90 | 1.90 | -0.02 | -1.05% | 0.47 | 2 | 34 | 1.74 | 0.99 | 0.03 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.15 | +18.75% | 0.19 | 12 | 317 | 0.59 | 0.83 | 0.24 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.06 | 31 | 714 | 0.53 | 0.47 | 0.40 | -0.01 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.02 | 7,917 | 2,025 | 0.61 | 0.16 | 0.25 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,208 | 0.67 | 0.04 | 0.09 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.99 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,405 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/8/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 475 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/8/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 178 | 2.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 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 | 4.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:48 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.09 | -75.00% | 0.03 | 1 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.03 | 1 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.01 | 2 | 204 | 1.02 | -0.01 | 0.03 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 3 | 580 | 0.53 | -0.17 | 0.24 | 0.00 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 6.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.10 | -18.19% | 0.08 | 93 | 1,810 | 0.53 | -0.53 | 0.40 | -0.01 | 6/8/2026 | 6/8/2026 3:59:48 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.42 | 0.00 | 0.00% | 0.17 | 0 | 530 | 0.65 | -0.84 | 0.25 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 8.00 | 1.80 | 2.45 | 2.13 | 2.34 | 0.00 | 0.00% | 0.27 | 0 | 521 | 1.18 | -0.96 | 0.09 | 0.00 | 6/5/2026 | 6/8/2026 3:59:48 PM EST |
| 9.00 | 2.85 | 3.60 | 3.23 | 2.03 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.65 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 6/8/2026 3:59:48 PM EST |
| 10.00 | 3.80 | 4.60 | 4.20 | 4.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:48 PM EST |
| 11.00 | 4.80 | 5.50 | 5.15 | % | 0.47 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 12.00 | 5.80 | 6.50 | 6.15 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 13.00 | 6.80 | 7.50 | 7.15 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 14.00 | 7.80 | 8.50 | 8.15 | % | 0.58 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 15.00 | 8.80 | 9.50 | 9.15 | % | 0.61 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 17.00 | 10.80 | 11.50 | 11.15 | % | 0.66 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST | |||
| 20.00 | 13.80 | 14.50 | 14.15 | % | 0.71 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:48 PM EST |