Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $10.74 as of 7/29/2025 3:27:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 7.60 | 7.50 | % | 2.50 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 4.00 | 6.30 | 6.60 | 6.45 | % | 1.61 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 5.40 | 5.60 | 5.50 | % | 1.10 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 6.00 | 4.40 | 4.60 | 4.50 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 7.00 | 3.40 | 3.60 | 3.50 | % | 0.50 | 0 | 0 | 0.77 | 0.98 | 0.02 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 8.00 | 2.55 | 2.65 | 2.60 | 2.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.53 | 0.92 | 0.07 | 0.00 | 7/18/2025 | 7/29/2025 1:58:51 PM EST |
| 9.00 | 1.70 | 1.80 | 1.75 | 2.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | 0.80 | 0.14 | -0.01 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 1.00 | 1.10 | 1.05 | 0.99 | -0.41 | -29.29% | 0.11 | 29 | 10 | 0.50 | 0.63 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 11.00 | 0.55 | 0.60 | 0.58 | 0.70 | -0.05 | -6.67% | 0.05 | 2 | 67 | 0.48 | 0.42 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.07 | -20.00% | 0.02 | 3 | 495 | 0.48 | 0.25 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.49 | 0.14 | 0.11 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.07 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | 0.03 | 0.04 | 0.00 | 7/24/2025 | 7/29/2025 1:58:51 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.17 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:51 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.27 | -0.02 | 0.02 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.08 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.07 | +38.89% | 0.03 | 64 | 177 | 0.52 | -0.20 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 10.00 | 0.55 | 0.60 | 0.58 | 0.55 | +0.15 | +37.50% | 0.06 | 54 | 4,198 | 0.50 | -0.37 | 0.19 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 11.00 | 1.05 | 1.10 | 1.08 | 1.00 | +0.15 | +17.65% | 0.10 | 1 | 29 | 0.50 | -0.58 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:51 PM EST |
| 12.00 | 1.75 | 1.80 | 1.78 | 1.49 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.49 | -0.75 | 0.17 | -0.01 | 7/28/2025 | 7/29/2025 1:58:51 PM EST |
| 13.00 | 2.60 | 2.70 | 2.65 | % | 0.20 | 0 | 0 | 0.54 | -0.86 | 0.11 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 14.00 | 3.50 | 3.70 | 3.60 | % | 0.26 | 0 | 0 | 0.58 | -0.93 | 0.07 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 15.00 | 4.50 | 4.60 | 4.55 | % | 0.30 | 0 | 0 | 0.68 | -0.97 | 0.04 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 16.00 | 5.50 | 5.60 | 5.55 | % | 0.35 | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 17.00 | 6.50 | 6.60 | 6.55 | % | 0.39 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 18.00 | 7.50 | 7.60 | 7.55 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST | |||
| 19.00 | 8.40 | 8.80 | 8.60 | % | 0.45 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:51 PM EST |