Options Chain for GARRETT MOTION INC COM (GTX) - $31.43 as of 8/4/2026 9:36:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 24.40 | 28.60 | 26.50 | % | 5.30 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 10.00 | 19.40 | 23.60 | 21.50 | % | 2.15 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 13.00 | 16.40 | 20.60 | 18.50 | % | 1.42 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 14.00 | 15.60 | 18.80 | 17.20 | % | 1.23 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 15.00 | 14.60 | 18.60 | 16.60 | % | 1.11 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 16.00 | 13.40 | 17.60 | 15.50 | 3.80 | 0.00 | 0.00% | 0.97 | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 3:59:55 PM EST |
| 17.00 | 12.40 | 16.20 | 14.30 | 3.25 | 0.00 | 0.00% | 0.84 | 0 | 29 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 3:59:55 PM EST |
| 18.00 | 11.40 | 15.30 | 13.35 | % | 0.74 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 19.00 | 10.50 | 14.10 | 12.30 | % | 0.65 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 20.00 | 9.50 | 13.60 | 11.55 | 4.95 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/4/2026 3:59:55 PM EST |
| 21.00 | 8.50 | 12.50 | 10.50 | 9.92 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.71 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:55 PM EST |
| 22.00 | 7.60 | 11.30 | 9.45 | 0.60 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 3:59:55 PM EST |
| 23.00 | 6.90 | 10.20 | 8.55 | % | 0.37 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 24.00 | 6.10 | 9.20 | 7.65 | 0.90 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.24 | 0.98 | 0.03 | 0.00 | 4/22/2026 | 8/4/2026 3:59:55 PM EST |
| 25.00 | 5.10 | 8.50 | 6.80 | 9.20 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.22 | 0.93 | 0.04 | 0.00 | 6/23/2026 | 8/4/2026 3:59:55 PM EST |
| 26.00 | 4.50 | 7.40 | 5.95 | % | 0.23 | 0 | 0 | 1.08 | 0.88 | 0.05 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 27.00 | 3.50 | 6.50 | 5.00 | % | 0.19 | 0 | 1 | 1.00 | 0.82 | 0.05 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 28.00 | 2.80 | 5.80 | 4.30 | 3.73 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.97 | 0.76 | 0.06 | -0.01 | 5/8/2026 | 8/4/2026 3:59:55 PM EST |
| 29.00 | 2.10 | 4.90 | 3.50 | % | 0.12 | 0 | 0 | 0.88 | 0.69 | 0.07 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 30.00 | 1.50 | 4.20 | 2.85 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.84 | 0.61 | 0.07 | -0.02 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 31.00 | 0.95 | 3.80 | 2.38 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.54 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 3:59:55 PM EST |
| 32.00 | 1.65 | 2.15 | 1.90 | 1.70 | -0.50 | -22.73% | 0.06 | 11 | 2 | 0.53 | 0.47 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 33.00 | 0.15 | 3.40 | 1.78 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | 0.40 | 0.07 | -0.02 | 7/10/2026 | 8/4/2026 3:59:55 PM EST |
| 34.00 | 0.35 | 1.90 | 1.13 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.50 | 0.33 | 0.07 | -0.02 | 6/30/2026 | 8/4/2026 3:59:55 PM EST |
| 35.00 | 0.80 | 1.15 | 0.98 | 0.94 | -0.06 | -6.00% | 0.03 | 7 | 5,781 | 0.53 | 0.27 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 36.00 | 0.10 | 1.05 | 0.58 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.45 | 0.20 | 0.06 | -0.01 | 7/9/2026 | 8/4/2026 3:59:55 PM EST |
| 37.00 | 0.25 | 1.20 | 0.73 | 3.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.16 | 0.05 | -0.01 | 7/1/2026 | 8/4/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.11 | 0.14 | 0.04 | -0.01 | 7/15/2026 | 8/4/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.10 | 0.03 | -0.01 | 5/18/2026 | 8/4/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.01 | 0.08 | 0.03 | -0.01 | 7/16/2026 | 8/4/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.37 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 8/4/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/4/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/4/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 8/4/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.02 | 0.03 | 0.00 | 5/6/2026 | 8/4/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.07 | 0.04 | 0.00 | 7/17/2026 | 8/4/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.50 | 1.25 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.17 | -0.12 | 0.05 | -0.01 | 6/10/2026 | 8/4/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 714 | 0.85 | -0.18 | 0.05 | -0.01 | 7/2/2026 | 8/4/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.10 | -0.24 | 0.06 | -0.01 | 7/7/2026 | 8/4/2026 3:59:55 PM EST |
| 29.00 | 0.65 | 2.20 | 1.43 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.54 | -0.31 | 0.07 | -0.02 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 30.00 | 1.00 | 2.55 | 1.78 | 1.62 | -0.87 | -34.94% | 0.06 | 1 | 120 | 0.53 | -0.39 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 3:59:55 PM EST |
| 31.00 | 0.65 | 3.60 | 2.13 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 1,015 | 0.49 | -0.46 | 0.07 | -0.02 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 32.00 | 1.45 | 3.90 | 2.68 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.49 | -0.53 | 0.07 | -0.02 | 7/29/2026 | 8/4/2026 3:59:55 PM EST |
| 33.00 | 2.30 | 4.20 | 3.25 | 4.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.60 | 0.07 | -0.02 | 7/27/2026 | 8/4/2026 3:59:55 PM EST |
| 34.00 | 2.85 | 5.00 | 3.93 | 3.89 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.75 | -0.67 | 0.07 | -0.02 | 7/31/2026 | 8/4/2026 3:59:55 PM EST |
| 35.00 | 3.60 | 5.80 | 4.70 | % | 0.13 | 0 | 0 | 0.77 | -0.73 | 0.06 | -0.02 | 8/4/2026 3:59:55 PM EST | |||
| 36.00 | 4.30 | 6.70 | 5.50 | % | 0.15 | 0 | 0 | 0.81 | -0.80 | 0.06 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 37.00 | 5.10 | 7.50 | 6.30 | % | 0.17 | 0 | 0 | 0.83 | -0.84 | 0.05 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 38.00 | 5.10 | 8.40 | 6.75 | % | 0.18 | 0 | 0 | 0.86 | -0.86 | 0.04 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 39.00 | 7.00 | 9.20 | 8.10 | % | 0.21 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 40.00 | 7.70 | 10.90 | 9.30 | % | 0.23 | 0 | 0 | 1.10 | -0.92 | 0.03 | -0.01 | 8/4/2026 3:59:55 PM EST | |||
| 45.00 | 12.50 | 15.00 | 13.75 | % | 0.31 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 8/4/2026 3:59:55 PM EST | |||
| 50.00 | 17.50 | 20.60 | 19.05 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:55 PM EST |