Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $7.07 as of 3/12/2026 8:50:04 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 | 5.70 | 6.40 | 6.05 | 6.25 | 0.00 | 0.00% | 6.05 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 2.00 | 4.70 | 5.50 | 5.10 | 5.35 | 0.00 | 0.00% | 2.55 | 0 | 9 | 9.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 3.00 | 3.70 | 4.50 | 4.10 | 4.20 | 0.00 | 0.00% | 1.37 | 0 | 14 | 6.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 4.00 | 2.75 | 3.50 | 3.13 | 3.35 | 0.00 | 0.00% | 0.78 | 0 | 59 | 4.69 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 5.00 | 1.90 | 2.25 | 2.08 | 2.53 | 0.00 | 0.00% | 0.42 | 0 | 91 | 2.29 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:07 PM EST |
| 6.00 | 0.90 | 1.35 | 1.13 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.72 | 0.98 | 0.07 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.22 | -48.89% | 0.04 | 73 | 715 | 0.50 | 0.57 | 0.70 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 1,728 | 0.90 | 0.06 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 2,827 | 1.15 | 0.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 16,685 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 35 | 17,260 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 733 | 2.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 746 | 2.66 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 3.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/12/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.25 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 3/12/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 3/12/2026 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 303 | 1.66 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 594 | 0.94 | -0.02 | 0.07 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 7.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.15 | +300.00% | 0.03 | 60 | 1,295 | 0.51 | -0.43 | 0.70 | -0.01 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | 1.03 | +0.26 | +33.77% | 0.12 | 147 | 7,975 | 1.20 | -0.94 | 0.24 | 0.00 | 3/12/2026 | 3/12/2026 4:00:07 PM EST |
| 9.00 | 1.45 | 2.15 | 1.80 | 1.65 | 0.00 | 0.00% | 0.20 | 0 | 1,584 | 1.91 | -1.00 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 10.00 | 2.50 | 3.30 | 2.90 | 2.70 | 0.00 | 0.00% | 0.29 | 0 | 273 | 2.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:07 PM EST |
| 11.00 | 3.50 | 4.30 | 3.90 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 62 | 3.23 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:07 PM EST |
| 12.00 | 4.50 | 5.30 | 4.90 | 2.44 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:07 PM EST |
| 13.00 | 5.50 | 6.30 | 5.90 | 3.61 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/12/2026 4:00:07 PM EST |
| 14.00 | 6.50 | 7.30 | 6.90 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 3 | 4.17 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:07 PM EST |
| 15.00 | 7.50 | 8.30 | 7.90 | 5.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:07 PM EST |
| 16.00 | 8.50 | 9.30 | 8.90 | 6.63 | 0.00 | 0.00% | 0.56 | 0 | 23 | 4.66 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:07 PM EST |
| 17.00 | 9.50 | 10.30 | 9.90 | 7.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/12/2026 4:00:07 PM EST |
| 20.00 | 12.50 | 13.30 | 12.90 | 11.21 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.42 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 4:00:07 PM EST |