Options Chain for GOODYEAR TIRE & RUBR CO COM (GT) - $6.95 as of 8/2/2026 9:12:11 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 | 5.60 | 6.30 | 5.95 | 6.20 | 0.00 | 0.00% | 5.95 | 0 | 7 | 8.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:07 PM EST |
| 2.00 | 4.60 | 5.30 | 4.95 | 4.90 | 0.00 | 0.00% | 2.48 | 0 | 3 | 5.35 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:07 PM EST |
| 3.00 | 3.60 | 4.30 | 3.95 | 3.90 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:07 PM EST |
| 4.00 | 2.60 | 3.30 | 2.95 | 3.25 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 4:00:07 PM EST |
| 5.00 | 1.70 | 2.25 | 1.98 | 2.42 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.78 | 0.98 | 0.06 | 0.00 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 6.00 | 1.00 | 1.20 | 1.10 | 1.01 | -0.27 | -21.10% | 0.18 | 33 | 620 | 0.77 | 0.82 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.10 | -16.67% | 0.06 | 43 | 2,319 | 0.68 | 0.51 | 0.34 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.08 | -36.37% | 0.02 | 96 | 10,399 | 0.72 | 0.22 | 0.25 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,781 | 1.04 | 0.07 | 0.11 | 0.00 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.16 | 0.02 | 0.04 | 0.00 | 7/21/2026 | 7/31/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.76 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:07 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.97 | -0.02 | 0.06 | 0.00 | 7/20/2026 | 7/31/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.02 | 25 | 3,491 | 0.65 | -0.18 | 0.22 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 7.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.03 | +6.39% | 0.07 | 78 | 1,311 | 0.71 | -0.49 | 0.34 | -0.01 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 8.00 | 1.10 | 1.45 | 1.28 | 1.20 | 0.00 | 0.00% | 0.16 | 0 | 606 | 0.81 | -0.78 | 0.25 | -0.01 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 9.00 | 2.00 | 2.35 | 2.18 | 2.20 | +0.50 | +29.42% | 0.24 | 5 | 14 | 1.32 | -0.93 | 0.11 | 0.00 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 10.00 | 2.75 | 3.40 | 3.08 | 2.93 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.70 | -0.98 | 0.04 | 0.00 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 11.00 | 3.70 | 4.50 | 4.10 | 4.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 7/8/2026 | 7/31/2026 4:00:07 PM EST |
| 12.00 | 4.70 | 5.40 | 5.05 | 5.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/31/2026 4:00:07 PM EST |