Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $11.19 as of 7/11/2025 8:27:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.00 | 10.10 | 9.55 | 7.53 | 0.00 | 0.00% | 4.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 3.00 | 7.90 | 9.10 | 8.50 | 6.53 | 0.00 | 0.00% | 2.83 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 4.00 | 6.90 | 8.10 | 7.50 | 5.59 | 0.00 | 0.00% | 1.88 | 0 | 1 | 9.20 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 6.00 | 7.00 | 6.50 | 6.41 | 0.00 | 0.00% | 1.30 | 0 | 55 | 7.10 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 5.00 | 5.30 | 5.15 | 5.50 | 0.00 | 0.00% | 0.86 | 0 | 93 | 5.82 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 4.10 | 4.30 | 4.20 | 4.23 | +0.43 | +11.32% | 0.60 | 1 | 565 | 2.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 3.00 | 3.30 | 3.15 | 3.32 | +0.07 | +2.16% | 0.39 | 1 | 1,607 | 1.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 2.15 | 2.25 | 2.20 | 2.58 | 0.00 | 0.00% | 0.24 | 0 | 971 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.20 | -0.10 | -7.70% | 0.12 | 3 | 1,736 | 0.61 | 0.98 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 0.03 | 104 | 3,257 | 0.39 | 0.64 | 0.63 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 6,689 | 0.52 | 0.08 | 0.29 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,430 | 0.78 | 0.00 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.19 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.20 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.44 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 7/11/2025 3:59:52 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 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 80 | 5.71 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,086 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 10,551 | 2.84 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,574 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.01 | 8 | 2,930 | 0.83 | -0.02 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 12 | 1,018 | 0.38 | -0.36 | 0.63 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.20 | +33.34% | 0.06 | 3 | 534 | 0.60 | -0.92 | 0.29 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 1.50 | 2.10 | 1.80 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 44 | 1.43 | -1.00 | 0.01 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 2.60 | 3.10 | 2.85 | 4.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 3.50 | 4.10 | 3.80 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 29 | 2.11 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 4.50 | 5.10 | 4.80 | 4.50 | -0.97 | -17.74% | 0.30 | 1 | 8 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 5.50 | 6.10 | 5.80 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 6.50 | 7.10 | 6.80 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 7.50 | 8.10 | 7.80 | % | 0.41 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 8.70 | 8.90 | 8.80 | 8.96 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 9.50 | 10.10 | 9.80 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 22.00 | 10.50 | 10.90 | 10.70 | % | 0.49 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 23.00 | 11.50 | 12.10 | 11.80 | % | 0.51 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 13.60 | 14.10 | 13.85 | % | 0.55 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |