Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $10.51 as of 6/20/2025 3:39:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.10 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 7.40 | 9.20 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 6.40 | 8.20 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 6.00 | 7.20 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 4.40 | 6.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 4.10 | 5.20 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 3.20 | 4.00 | 2.75 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.97 | 0.03 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 8.00 | 2.40 | 2.70 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.89 | 0.08 | 0.00 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 1.55 | 1.90 | 2.72 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.77 | 0.14 | -0.01 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 853 | 0.51 | 0.60 | 0.19 | -0.01 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 0.45 | 0.60 | 0.52 | -0.16 | -23.53% | 54 | 517 | 0.49 | 0.41 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.35 | 0.24 | -0.06 | -20.00% | 59 | 878 | 0.50 | 0.25 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 827 | 0.52 | 0.14 | 0.11 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.78 | 0.07 | 0.07 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.04 | 0.04 | 0.00 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.02 | 0.02 | 0.00 | 6/9/2025 | 6/20/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 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 | 0.45 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 69 | 0.59 | -0.11 | 0.08 | 0.00 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 9.00 | 0.25 | 0.35 | 0.30 | +0.06 | +25.00% | 44 | 236 | 0.53 | -0.23 | 0.14 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 10.00 | 0.60 | 0.75 | 0.69 | +0.14 | +25.46% | 40 | 389 | 0.51 | -0.40 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 11.00 | 1.15 | 1.30 | 1.11 | +0.04 | +3.74% | 55 | 339 | 0.51 | -0.59 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 12.00 | 1.85 | 2.05 | 1.80 | +0.68 | +60.72% | 50 | 77 | 0.49 | -0.75 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 13.00 | 2.75 | 3.10 | 2.65 | +0.10 | +3.93% | 4 | 6 | 0.53 | -0.86 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 14.00 | 3.70 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 48 | 0.80 | -0.93 | 0.07 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 15.00 | 4.70 | 5.00 | % | 0 | 0 | 0.91 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 16.00 | 4.80 | 5.90 | % | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 17.00 | 6.70 | 7.10 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 18.00 | 7.60 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:54 PM EST |
| 19.00 | 8.50 | 9.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 20.00 | 9.60 | 10.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |