Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $8.79 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 2.00 | 6.50 | 7.50 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 5.50 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 4.00 | 4.80 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 15 | 2.39 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:57 PM EST |
| 5.00 | 4.10 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 14 | 1.82 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 3.20 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 49 | 1.74 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 2.30 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 617 | 1.12 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 1.35 | 1.45 | 1.24 | +0.29 | +30.53% | 24 | 787 | 0.60 | 0.91 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.55 | 0.60 | 0.52 | +0.22 | +73.34% | 95 | 1,393 | 0.50 | 0.65 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | +0.08 | +114.29% | 171 | 5,889 | 0.44 | 0.26 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 2,192 | 0.56 | 0.06 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8,597 | 0.77 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.11 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 11 | 12,958 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 33 | 1.38 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 315 | 3.19 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 2,531 | 1.30 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8,928 | 1.09 | -0.01 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 1 | 2,744 | 0.62 | -0.09 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.27 | -51.93% | 20 | 1,258 | 0.46 | -0.35 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.75 | 0.85 | 0.90 | -0.47 | -34.31% | 24 | 614 | 0.44 | -0.74 | 0.35 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 1.65 | 1.75 | 2.30 | 0.00 | 0.00% | 0 | 298 | 0.67 | -0.94 | 0.12 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 12.00 | 2.65 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 3.60 | 3.80 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 4.60 | 4.80 | 4.97 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 15.00 | 5.60 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:57 PM EST |
| 16.00 | 6.60 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 5 | 1.38 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 10.60 | 10.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |