Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $7.09 as of 7/31/2026 7:56:21 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 | 5.50 | 6.30 | 5.90 | 6.20 | 0.00 | 0.00% | 5.90 | 0 | 2 | 5.51 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:07 PM EST |
| 2.00 | 4.50 | 5.30 | 4.90 | 5.16 | 0.00 | 0.00% | 2.45 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 3.00 | 3.60 | 4.30 | 3.95 | 4.20 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 4.00 | 2.60 | 3.30 | 2.95 | 3.32 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.72 | 0.99 | 0.02 | 0.00 | 7/16/2026 | 7/31/2026 4:00:07 PM EST |
| 5.00 | 1.80 | 2.25 | 2.03 | 2.35 | 0.00 | 0.00% | 0.41 | 0 | 115 | 1.12 | 0.92 | 0.08 | 0.00 | 7/16/2026 | 7/31/2026 4:00:07 PM EST |
| 6.00 | 1.15 | 1.30 | 1.23 | 1.38 | 0.00 | 0.00% | 0.20 | 0 | 233 | 0.64 | 0.78 | 0.18 | -0.01 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.51 | -0.17 | -25.00% | 0.08 | 3 | 3,741 | 0.57 | 0.54 | 0.26 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 8.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.08 | -22.23% | 0.04 | 26 | 1,959 | 0.63 | 0.31 | 0.23 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.07 | -43.75% | 0.01 | 24 | 666 | 0.61 | 0.17 | 0.15 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 1,656 | 0.69 | 0.09 | 0.09 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.21 | 0.03 | 0.04 | 0.00 | 7/20/2026 | 7/31/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,820 | 1.10 | 0.01 | 0.02 | 0.00 | 7/13/2026 | 7/31/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.38 | 0.01 | 0.01 | 0.00 | 7/6/2026 | 7/31/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 4:00:07 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 701 | 2.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 174 | 1.65 | -0.01 | 0.02 | 0.00 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,922 | 0.77 | -0.08 | 0.08 | 0.00 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 6.00 | 0.15 | 0.30 | 0.23 | 0.26 | +0.01 | +4.00% | 0.04 | 1 | 999 | 0.62 | -0.22 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 7.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.07 | +12.07% | 0.09 | 11 | 1,283 | 0.61 | -0.46 | 0.26 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 8.00 | 1.20 | 1.35 | 1.28 | 1.23 | 0.00 | 0.00% | 0.16 | 0 | 1,033 | 0.59 | -0.69 | 0.23 | -0.01 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 9.00 | 2.00 | 2.35 | 2.18 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 471 | 0.91 | -0.83 | 0.15 | 0.00 | 7/20/2026 | 7/31/2026 4:00:07 PM EST |
| 10.00 | 2.80 | 3.40 | 3.10 | 2.70 | 0.00 | 0.00% | 0.31 | 0 | 128 | 1.16 | -0.91 | 0.09 | 0.00 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 11.00 | 3.70 | 4.40 | 4.05 | 4.55 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.32 | -0.97 | 0.04 | 0.00 | 7/8/2026 | 7/31/2026 4:00:07 PM EST |
| 12.00 | 4.70 | 5.50 | 5.10 | 5.06 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.59 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 13.00 | 5.70 | 6.50 | 6.10 | 6.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 14.00 | 6.70 | 7.40 | 7.05 | 7.06 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 15.00 | 7.70 | 8.40 | 8.05 | 8.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 20.00 | 12.70 | 13.40 | 13.05 | % | 0.65 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST |