Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $10.95 as of 5/27/2025 3:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.20 | 9.70 | 7.53 | 0.00 | 0.00% | 0 | 4 | 4.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:49 PM EST |
| 3.00 | 8.10 | 8.50 | 6.53 | 0.00 | 0.00% | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:49 PM EST |
| 4.00 | 7.30 | 7.60 | 5.59 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:49 PM EST |
| 5.00 | 6.10 | 6.50 | 4.49 | 0.00 | 0.00% | 0 | 56 | 1.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 5.20 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 93 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 4.40 | 4.50 | 4.42 | +1.32 | +42.59% | 1 | 566 | 0.77 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 3.40 | 3.50 | 3.28 | +0.64 | +24.25% | 2 | 1,649 | 0.76 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 2.45 | 2.55 | 2.50 | +0.05 | +2.05% | 6 | 1,056 | 0.47 | 0.91 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 1.60 | 1.70 | 1.65 | +0.29 | +21.33% | 24 | 2,473 | 0.45 | 0.80 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 0.90 | 0.95 | 0.88 | +0.01 | +1.15% | 22 | 1,677 | 0.40 | 0.62 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 12.00 | 0.40 | 0.45 | 0.45 | +0.10 | +28.58% | 133 | 5,770 | 0.39 | 0.39 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 33 | 2,248 | 0.36 | 0.19 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,183 | 0.43 | 0.08 | 0.09 | 0.00 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | -0.11 | -68.75% | 5 | 2,933 | 0.45 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.53 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:58:49 PM EST |
| 17.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:49 PM EST |
| 18.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 221 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/27/2025 2:58:49 PM EST |
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 5/27/2025 2:58:49 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 | 0.25 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 4.00 | 0.00 | 0.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 80 | 1.86 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/27/2025 2:58:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2,086 | 0.90 | 0.00 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 2:58:49 PM EST |
| 8.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 10,673 | 1.07 | -0.02 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 1 | 3,519 | 0.50 | -0.09 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 10.00 | 0.15 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 5,365 | 0.44 | -0.20 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 11.00 | 0.45 | 0.50 | 0.50 | -0.20 | -28.58% | 1 | 366 | 0.41 | -0.38 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 12.00 | 0.95 | 1.05 | 1.20 | -0.50 | -29.42% | 1 | 255 | 0.38 | -0.61 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 13.00 | 1.70 | 1.75 | 2.22 | 0.00 | 0.00% | 0 | 143 | 0.38 | -0.81 | 0.17 | 0.00 | 5/6/2025 | 5/27/2025 2:58:49 PM EST |
| 14.00 | 2.60 | 2.95 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.92 | 0.09 | 0.00 | 4/7/2025 | 5/27/2025 2:58:49 PM EST |
| 15.00 | 3.60 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 52 | 0.80 | -0.97 | 0.04 | 0.00 | 4/24/2025 | 5/27/2025 2:58:49 PM EST |
| 16.00 | 4.60 | 4.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 2:58:49 PM EST |
| 17.00 | 5.50 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:49 PM EST |
| 18.00 | 6.60 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:49 PM EST |
| 20.00 | 8.60 | 8.90 | 8.96 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 5/27/2025 2:58:49 PM EST |
| 23.00 | 10.30 | 13.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 13.60 | 13.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST |