Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $10.09 as of 8/4/2025 3:15:11 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 | 8.50 | 9.80 | 9.15 | % | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 2.00 | 7.50 | 8.80 | 8.15 | % | 4.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 3.00 | 6.50 | 7.40 | 6.95 | % | 2.32 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 4.00 | 5.80 | 6.00 | 5.90 | % | 1.48 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 4.80 | 5.00 | 4.90 | % | 0.98 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 6.00 | 3.80 | 4.00 | 3.90 | 4.90 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:51 PM EST |
| 7.00 | 2.85 | 3.00 | 2.93 | 3.18 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.47 | 0.98 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 8.00 | 1.95 | 2.05 | 2.00 | 1.95 | -1.19 | -37.90% | 0.25 | 2 | 5 | 0.97 | 0.92 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.20 | -0.15 | -11.12% | 0.13 | 384 | 472 | 0.88 | 0.76 | 0.20 | -0.02 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.13 | -18.85% | 0.06 | 1,019 | 1,711 | 0.85 | 0.51 | 0.27 | -0.03 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 0.02 | 400 | 11,359 | 0.86 | 0.27 | 0.23 | -0.02 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 78 | 3,306 | 0.84 | 0.11 | 0.13 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 167 | 2,833 | 1.00 | 0.04 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.40 | 0.01 | 0.02 | 0.00 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 47 | 1.38 | 0.00 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 6.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.31 | -0.02 | 0.02 | -0.01 | 7/16/2025 | 8/4/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 15 | 102 | 0.98 | -0.08 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.03 | 63 | 799 | 0.88 | -0.24 | 0.20 | -0.02 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.05 | +8.78% | 0.06 | 211 | 7,655 | 0.85 | -0.49 | 0.27 | -0.03 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 11.00 | 1.25 | 1.35 | 1.30 | 1.20 | +0.05 | +4.35% | 0.12 | 50 | 1,163 | 0.85 | -0.73 | 0.23 | -0.02 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 12.00 | 2.10 | 2.20 | 2.15 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.98 | -0.89 | 0.13 | -0.01 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 13.00 | 3.00 | 3.20 | 3.10 | 2.85 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.24 | -0.96 | 0.06 | -0.01 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 14.00 | 4.00 | 4.20 | 4.10 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.48 | -0.99 | 0.02 | 0.00 | 7/9/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 5.00 | 5.20 | 5.10 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 16.00 | 6.00 | 6.20 | 6.10 | 5.68 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 17.00 | 7.00 | 7.20 | 7.10 | % | 0.42 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 18.00 | 7.20 | 8.60 | 7.90 | 6.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/4/2025 3:59:51 PM EST |
| 19.00 | 8.70 | 10.00 | 9.35 | % | 0.49 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 20.00 | 10.00 | 10.20 | 10.10 | % | 0.51 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST |