Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $7.08 as of 5/1/2026 2:20:24 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 | 5.80 | 6.40 | 6.10 | 6.15 | +0.03 | +0.49% | 6.10 | 1 | 2 | 9.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 2.00 | 4.80 | 5.50 | 5.15 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 3.00 | 3.80 | 4.50 | 4.15 | % | 1.38 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 4.00 | 2.80 | 3.50 | 3.15 | 2.40 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:59 PM EST |
| 5.00 | 1.85 | 2.40 | 2.13 | 2.10 | 0.00 | 0.00% | 0.43 | 0 | 21 | 2.23 | 0.98 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 6.00 | 1.05 | 1.40 | 1.23 | 1.17 | 0.00 | 0.00% | 0.20 | 0 | 47 | 1.43 | 0.86 | 0.19 | -0.01 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.55 | +0.10 | +22.23% | 0.07 | 23 | 1,813 | 0.77 | 0.57 | 0.36 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 284 | 5,817 | 0.79 | 0.23 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.05 | 0.06 | 0.12 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 8 | 1.35 | 0.01 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:59 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 | 0.05 | 0.03 | 0.03 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.25 | -0.02 | 0.03 | 0.00 | 4/20/2026 | 5/1/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.02 | 47 | 1,510 | 0.87 | -0.14 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 96 | 1,691 | 0.77 | -0.43 | 0.36 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 8.00 | 0.95 | 1.20 | 1.08 | 0.90 | -0.19 | -17.44% | 0.14 | 2 | 178 | 0.81 | -0.77 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 9.00 | 1.70 | 2.10 | 1.90 | 1.98 | 0.00 | 0.00% | 0.21 | 0 | 127 | 1.32 | -0.94 | 0.12 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 10.00 | 2.60 | 3.10 | 2.85 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.65 | -0.99 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:59 PM EST |
| 11.00 | 3.60 | 4.10 | 3.85 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 12.00 | 4.50 | 5.40 | 4.95 | % | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 13.00 | 5.50 | 6.20 | 5.85 | % | 0.45 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 14.00 | 6.20 | 7.70 | 6.95 | % | 0.50 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST |