Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $10.95 as of 5/27/2025 3:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.00 | 9.40 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 3.00 | 7.90 | 8.60 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 4.00 | 7.00 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 12:59:03 PM EST |
| 5.00 | 6.00 | 6.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 6.00 | 4.90 | 5.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.00 | 4.00 | 4.40 | 4.24 | 0.00 | 0.00% | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 8.00 | 3.00 | 3.30 | 3.10 | -0.20 | -6.07% | 4 | 19 | 1.29 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 9.00 | 1.95 | 2.40 | 2.20 | +0.20 | +10.00% | 1 | 17 | 0.79 | 0.96 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 10.00 | 1.25 | 1.35 | 1.22 | +0.08 | +7.02% | 3 | 883 | 0.46 | 0.83 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 11.00 | 0.55 | 0.60 | 0.55 | +0.06 | +12.25% | 88 | 4,276 | 0.41 | 0.56 | 0.34 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 12.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 62 | 2,081 | 0.39 | 0.24 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.43 | 0.06 | 0.12 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.58 | 0.01 | 0.03 | 0.00 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.35 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 50 | 55 | 0.97 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.58 | -0.04 | 0.06 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 10.00 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 2 | 331 | 0.42 | -0.17 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 11.00 | 0.35 | 0.40 | 0.40 | -0.08 | -16.67% | 10 | 568 | 0.38 | -0.44 | 0.34 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 12.00 | 0.90 | 1.00 | 1.05 | +0.06 | +6.07% | 1 | 146 | 0.54 | -0.76 | 0.29 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 13.00 | 1.65 | 1.90 | 2.40 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.94 | 0.12 | 0.00 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 14.00 | 2.70 | 3.10 | % | 0 | 0 | 0.91 | -0.99 | 0.03 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 15.00 | 3.60 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 12:59:03 PM EST |
| 16.00 | 4.60 | 5.00 | 5.47 | 0.00 | 0.00% | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 17.00 | 5.70 | 6.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 18.00 | 6.70 | 7.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |