Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $9.09 as of 1/16/2026 9:53:06 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 | 7.60 | 8.80 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 6.60 | 7.80 | 7.20 | % | 3.60 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 5.60 | 6.80 | 6.20 | % | 2.07 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 4.60 | 5.80 | 5.20 | % | 1.30 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 3.50 | 4.80 | 4.15 | 3.70 | 0.00 | 0.00% | 0.83 | 0 | 8 | 2.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:55 PM EST |
| 6.00 | 2.60 | 3.80 | 3.20 | % | 0.53 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 1.75 | 2.35 | 2.05 | 2.30 | +0.10 | +4.55% | 0.29 | 3 | 1 | 0.95 | 0.94 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.10 | +8.00% | 0.17 | 6 | 63 | 0.57 | 0.80 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.68 | -0.12 | -15.00% | 0.08 | 243 | 1,490 | 0.57 | 0.57 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.08 | -20.00% | 0.03 | 788 | 17,521 | 0.58 | 0.33 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 230 | 1,941 | 0.60 | 0.18 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 16 | 75 | 0.68 | 0.09 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.04 | 0.05 | 0.00 | 1/9/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.52 | -0.01 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 144 | 1,853 | 0.72 | -0.06 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.03 | 300 | 1,067 | 0.58 | -0.20 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.51 | +0.01 | +2.00% | 0.06 | 161 | 851 | 0.57 | -0.43 | 0.25 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.14 | +0.09 | +8.58% | 0.12 | 17 | 176 | 0.58 | -0.67 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 1.70 | 2.35 | 2.03 | 2.05 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.93 | -0.82 | 0.15 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 2.50 | 3.30 | 2.90 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.11 | -0.91 | 0.09 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 3.30 | 4.50 | 3.90 | % | 0.30 | 0 | 0 | 1.49 | -0.96 | 0.05 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 14.00 | 4.20 | 5.50 | 4.85 | % | 0.35 | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 15.00 | 5.20 | 6.50 | 5.85 | % | 0.39 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 16.00 | 6.20 | 7.50 | 6.85 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 7.20 | 8.50 | 7.85 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |