Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $6.71 as of 10/16/2025 11:05:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.10 | 5.30 | 4.70 | 6.50 | 0.00 | 0.00% | 2.35 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/15/2025 3:59:49 PM EST |
| 3.00 | 3.10 | 4.30 | 3.70 | 6.92 | 0.00 | 0.00% | 1.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/15/2025 3:59:49 PM EST |
| 4.00 | 2.20 | 3.40 | 2.80 | 5.98 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/15/2025 3:59:49 PM EST |
| 5.00 | 1.40 | 2.10 | 1.75 | 2.86 | 0.00 | 0.00% | 0.35 | 0 | 25 | 6.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 3:59:49 PM EST |
| 6.00 | 0.40 | 1.15 | 0.78 | 0.82 | 0.00 | 0.00% | 0.13 | 0 | 27 | 3.75 | 0.99 | 0.08 | 0.00 | 10/14/2025 | 10/15/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 1,402 | 0.79 | 0.18 | 0.82 | -0.02 | 10/16/2025 | 10/15/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,639 | 1.90 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,667 | 2.74 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/15/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 3.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 548 | 4.03 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/15/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/15/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,637 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 313 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/15/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/15/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/15/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/15/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 102 | 6.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/15/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.40 | -0.01 | 0.08 | 0.00 | 10/14/2025 | 10/15/2025 3:59:49 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.03 | 6 | 5,792 | 1.86 | -0.82 | 0.82 | -0.02 | 10/16/2025 | 10/15/2025 3:59:49 PM EST |
| 8.00 | 1.10 | 1.40 | 1.25 | 1.23 | +0.08 | +6.96% | 0.16 | 13 | 1,163 | 2.99 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/15/2025 3:59:49 PM EST |
| 9.00 | 1.90 | 2.60 | 2.25 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 265 | 5.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:49 PM EST |
| 10.00 | 2.70 | 3.80 | 3.25 | 2.85 | 0.00 | 0.00% | 0.33 | 0 | 1,024 | 3.95 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 3:59:49 PM EST |
| 11.00 | 3.70 | 4.90 | 4.30 | 2.83 | 0.00 | 0.00% | 0.39 | 0 | 19 | 8.21 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:49 PM EST |
| 12.00 | 4.70 | 5.90 | 5.30 | 3.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 8.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/15/2025 3:59:49 PM EST |
| 13.00 | 5.50 | 6.90 | 6.20 | 4.50 | 0.00 | 0.00% | 0.48 | 0 | 8 | 9.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/15/2025 3:59:49 PM EST |
| 14.00 | 6.50 | 7.90 | 7.20 | 5.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/15/2025 3:59:49 PM EST |
| 15.00 | 7.50 | 8.90 | 8.20 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST | |||
| 16.00 | 8.50 | 9.90 | 9.20 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST | |||
| 17.00 | 9.50 | 10.90 | 10.20 | 6.82 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 10/15/2025 3:59:49 PM EST |
| 18.00 | 10.40 | 11.90 | 11.15 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST | |||
| 20.00 | 12.40 | 13.90 | 13.15 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:49 PM EST |