Options Chain for GARRETT MOTION INC COM (GTX) - $34.13 as of 6/16/2026 2:42:10 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 | 32.30 | 34.90 | 33.60 | 33.80 | +2.91 | +9.43% | 33.60 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 2.00 | 31.30 | 34.60 | 32.95 | 31.40 | 0.00 | 0.00% | 16.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:08 PM EST |
| 3.00 | 30.00 | 33.60 | 31.80 | 28.90 | 0.00 | 0.00% | 10.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:08 PM EST |
| 4.00 | 29.00 | 32.60 | 30.80 | 29.05 | 0.00 | 0.00% | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:08 PM EST |
| 5.00 | 28.00 | 31.60 | 29.80 | 29.05 | 0.00 | 0.00% | 5.96 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 6.00 | 27.00 | 30.60 | 28.80 | 28.15 | 0.00 | 0.00% | 4.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 7.00 | 26.00 | 29.60 | 27.80 | 26.10 | 0.00 | 0.00% | 3.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:08 PM EST |
| 8.00 | 25.00 | 28.60 | 26.80 | 25.10 | 0.00 | 0.00% | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:08 PM EST |
| 9.00 | 24.00 | 27.60 | 25.80 | 25.18 | 0.00 | 0.00% | 2.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 10.00 | 23.10 | 26.60 | 24.85 | 24.28 | 0.00 | 0.00% | 2.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 11.00 | 22.00 | 25.60 | 23.80 | 23.05 | 0.00 | 0.00% | 2.16 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 12.00 | 21.00 | 24.60 | 22.80 | 22.15 | 0.00 | 0.00% | 1.90 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 13.00 | 20.10 | 23.60 | 21.85 | 20.28 | 0.00 | 0.00% | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:08 PM EST |
| 14.00 | 19.30 | 22.60 | 20.95 | 20.08 | 0.00 | 0.00% | 1.50 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 15.00 | 18.30 | 21.60 | 19.95 | 19.18 | 0.00 | 0.00% | 1.33 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 16.00 | 18.40 | 18.80 | 18.60 | 18.00 | +8.26 | +84.81% | 1.16 | 5 | 35 | 6.71 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 17.00 | 16.90 | 18.50 | 17.70 | 17.15 | 0.00 | 0.00% | 1.04 | 0 | 209 | 8.38 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 18.00 | 15.10 | 18.60 | 16.85 | 16.15 | 0.00 | 0.00% | 0.94 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:08 PM EST |
| 19.00 | 14.30 | 17.60 | 15.95 | % | 0.84 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 20.00 | 13.40 | 16.60 | 15.00 | 11.70 | 0.00 | 0.00% | 0.75 | 0 | 9 | 9.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:08 PM EST |
| 21.00 | 12.30 | 15.60 | 13.95 | 3.84 | 0.00 | 0.00% | 0.66 | 0 | 9 | 8.88 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 4:00:08 PM EST |
| 22.00 | 11.20 | 14.20 | 12.70 | 11.00 | 0.00 | 0.00% | 0.58 | 0 | 157 | 6.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 23.00 | 10.30 | 13.60 | 11.95 | 7.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 4:00:08 PM EST |
| 24.00 | 9.10 | 12.60 | 10.85 | 5.33 | 0.00 | 0.00% | 0.45 | 0 | 17 | 7.08 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 4:00:08 PM EST |
| 25.00 | 8.30 | 11.00 | 9.65 | 9.84 | +1.09 | +12.46% | 0.39 | 8 | 184 | 5.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 26.00 | 7.70 | 10.30 | 9.00 | 8.93 | +6.93 | +346.50% | 0.35 | 2 | 59 | 5.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 27.00 | 6.10 | 9.50 | 7.80 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:08 PM EST |
| 28.00 | 5.10 | 8.50 | 6.80 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 75 | 4.61 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:08 PM EST |
| 29.00 | 4.20 | 7.30 | 5.75 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 34 | 3.92 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 30.00 | 3.20 | 6.00 | 4.60 | 4.36 | 0.00 | 0.00% | 0.15 | 0 | 142 | 3.38 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 31.00 | 3.10 | 4.60 | 3.85 | 3.93 | +0.88 | +28.86% | 0.12 | 6 | 67 | 2.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 32.00 | 1.95 | 3.80 | 2.88 | 2.90 | +1.15 | +65.72% | 0.09 | 16 | 636 | 2.10 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 33.00 | 0.70 | 3.10 | 1.90 | 1.94 | +0.46 | +31.09% | 0.06 | 1 | 13 | 1.97 | 0.88 | 0.17 | -0.05 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 34.00 | 0.20 | 2.05 | 1.13 | 1.02 | -0.28 | -21.54% | 0.03 | 2 | 125 | 1.53 | 0.66 | 0.24 | -0.11 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.54 | -0.21 | -28.00% | 0.01 | 15 | 139 | 0.60 | 0.41 | 0.25 | -0.13 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.95 | 0.20 | 0.17 | -0.10 | 5/28/2026 | 6/16/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.16 | 0.08 | 0.09 | -0.05 | 5/22/2026 | 6/16/2026 4:00:08 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.02 | 0.03 | -0.01 | 6/16/2026 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.39 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/16/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.10 | % | 0.15 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:08 PM EST | |
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/16/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 43 | 6.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.65 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.05 | 0 | 42 | 2.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 57 | 4.23 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.00 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 6/16/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 1.80 | 0.90 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.50 | -0.12 | 0.17 | -0.05 | 5/19/2026 | 6/16/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 1.25 | 0.63 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.49 | -0.34 | 0.24 | -0.11 | 6/12/2026 | 6/16/2026 4:00:08 PM EST |
| 35.00 | 0.05 | 1.85 | 0.95 | % | 0.03 | 0 | 0 | 1.57 | -0.59 | 0.25 | -0.13 | 6/16/2026 4:00:08 PM EST | |||
| 36.00 | 0.55 | 3.40 | 1.98 | 6.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.50 | -0.80 | 0.17 | -0.10 | 5/20/2026 | 6/16/2026 4:00:08 PM EST |
| 37.00 | 1.45 | 3.90 | 2.68 | 7.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.35 | -0.92 | 0.09 | -0.05 | 5/20/2026 | 6/16/2026 4:00:08 PM EST |
| 38.00 | 2.35 | 4.80 | 3.58 | % | 0.09 | 0 | 0 | 2.55 | -0.98 | 0.03 | -0.01 | 6/16/2026 4:00:08 PM EST | |||
| 39.00 | 3.30 | 5.50 | 4.40 | % | 0.11 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 40.00 | 4.30 | 6.90 | 5.60 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST | |||
| 41.00 | 5.00 | 7.40 | 6.20 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:08 PM EST |