Options Chain for GARRETT MOTION INC COM (GTX) - $10.96 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 10.90 | % | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 2.00 | 8.40 | 9.90 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 3.00 | 7.40 | 8.90 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 4.00 | 6.40 | 7.90 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 5.00 | 5.40 | 6.90 | 4.00 | 0.00 | 0.00% | 0 | 49 | 2.50 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 5/27/2025 2:58:48 PM EST |
| 6.00 | 4.50 | 5.70 | 1.95 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 5/27/2025 2:58:48 PM EST |
| 7.00 | 4.10 | 4.50 | 0.99 | 0.00 | 0.00% | 0 | 11 | 1.20 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 2:58:48 PM EST |
| 8.00 | 3.10 | 3.50 | 3.89 | 0.00 | 0.00% | 0 | 87 | 0.94 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 9.00 | 2.05 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.96 | 0.09 | 0.00 | 5/13/2025 | 5/27/2025 2:58:48 PM EST |
| 10.00 | 1.30 | 1.55 | 1.27 | 0.00 | 0.00% | 0 | 88 | 0.38 | 0.81 | 0.18 | 0.00 | 5/23/2025 | 5/27/2025 2:58:48 PM EST |
| 11.00 | 0.00 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 373 | 0.60 | 0.58 | 0.25 | -0.01 | 5/5/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 0.00 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.33 | 0.23 | -0.01 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.16 | 0.15 | 0.00 | 5/12/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.07 | 0.08 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.03 | 0.04 | 0.00 | 12/10/2024 | 5/27/2025 2:58:48 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:48 PM EST |
| 8.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:48 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.65 | -0.04 | 0.09 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 10.00 | 0.15 | 0.25 | 1.85 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.19 | 0.18 | 0.00 | 11/26/2024 | 5/27/2025 2:58:48 PM EST |
| 11.00 | 0.20 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 48 | 0.35 | -0.42 | 0.25 | -0.01 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 0.00 | 1.20 | % | 0 | 0 | 0.42 | -0.67 | 0.23 | -0.01 | 5/27/2025 2:58:48 PM EST | |||
| 13.00 | 1.80 | 2.00 | % | 0 | 0 | 0.52 | -0.84 | 0.15 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 14.00 | 2.75 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.93 | 0.08 | 0.00 | 5/15/2025 | 5/27/2025 2:58:48 PM EST |
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 0.78 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 16.00 | 4.70 | 5.00 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 17.00 | 5.60 | 5.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |