Options Chain for GARRETT MOTION INC COM (GTX) - $20.49 as of 4/30/2026 12:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.70 | 23.90 | 22.30 | % | 7.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 5.00 | 18.70 | 21.90 | 20.30 | % | 4.06 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 7.00 | 16.70 | 19.40 | 18.05 | % | 2.58 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 8.00 | 15.70 | 18.40 | 17.05 | 11.30 | 0.00 | 0.00% | 2.13 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:01 PM EST |
| 9.00 | 14.70 | 17.40 | 16.05 | % | 1.78 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 10.00 | 13.70 | 16.90 | 15.30 | % | 1.53 | 0 | 11 | 5.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 11.00 | 12.90 | 15.30 | 14.10 | % | 1.28 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 12.00 | 13.50 | 13.90 | 13.70 | 12.90 | +3.90 | +43.34% | 1.14 | 1 | 36 | 2.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 13.00 | 11.50 | 13.90 | 12.70 | 11.80 | +4.17 | +54.66% | 0.98 | 1 | 25 | 4.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 14.00 | 9.70 | 12.90 | 11.30 | 11.00 | +6.10 | +124.49% | 0.81 | 2 | 15 | 3.81 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 15.00 | 9.80 | 11.00 | 10.40 | 10.30 | +5.49 | +114.14% | 0.69 | 6 | 29 | 2.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 8.30 | 9.80 | 9.05 | 8.10 | % | 0.57 | 1 | 30 | 1.79 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 17.00 | 7.40 | 8.80 | 8.10 | % | 0.48 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 18.00 | 5.80 | 8.50 | 7.15 | 2.29 | 0.00 | 0.00% | 0.40 | 0 | 127 | 2.33 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:01 PM EST |
| 19.00 | 4.50 | 6.80 | 5.65 | 0.88 | 0.00 | 0.00% | 0.30 | 0 | 992 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:01 PM EST |
| 20.00 | 4.90 | 6.00 | 5.45 | 5.41 | +3.71 | +218.24% | 0.27 | 19 | 94 | 1.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 21.00 | 2.85 | 4.90 | 3.88 | 4.11 | +3.01 | +273.64% | 0.18 | 26 | 823 | 1.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 22.00 | 3.20 | 3.90 | 3.55 | 3.60 | +3.10 | +620.00% | 0.16 | 83 | 2,077 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 23.00 | 2.40 | 2.90 | 2.65 | 2.55 | +2.25 | +750.00% | 0.12 | 63 | 56 | 0.66 | 0.92 | 0.14 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 24.00 | 1.75 | 1.95 | 1.85 | 1.40 | +1.25 | +833.34% | 0.08 | 56 | 15 | 0.67 | 0.74 | 0.19 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 25.00 | 0.35 | 2.35 | 1.35 | 1.20 | +0.85 | +242.86% | 0.05 | 3 | 2 | 0.57 | 0.54 | 0.20 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST |
| 26.00 | 0.35 | 0.90 | 0.63 | 1.00 | % | 0.02 | 30 | 0 | 1.45 | 0.35 | 0.18 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 27.00 | 0.15 | 0.40 | 0.28 | 0.29 | % | 0.01 | 1,233 | 0 | 0.44 | 0.19 | 0.13 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.01 | 1 | 0 | 0.87 | 0.09 | 0.08 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 29.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.22 | 0.04 | 0.04 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 10 | 0.95 | 0.01 | 0.02 | 0.00 | 4/30/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.14 | 0 | 9 | 7.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 28 | 5.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 1 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 21 | 4.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 2.10 | 1.05 | 0.88 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 57 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:01 PM EST | |||
| 23.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.69 | -0.08 | 0.14 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | 0.40 | % | 0.01 | 72 | 0 | 0.40 | -0.26 | 0.19 | -0.01 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 25.00 | 0.05 | 0.80 | 0.43 | 0.55 | % | 0.02 | 6 | 0 | 0.39 | -0.46 | 0.20 | -0.02 | 4/30/2026 | 4/30/2026 1:59:01 PM EST | |
| 26.00 | 0.85 | 3.50 | 2.18 | % | 0.08 | 0 | 0 | 1.45 | -0.65 | 0.18 | -0.02 | 4/30/2026 1:59:01 PM EST | |||
| 27.00 | 1.30 | 3.80 | 2.55 | % | 0.09 | 0 | 0 | 1.28 | -0.81 | 0.13 | -0.02 | 4/30/2026 1:59:01 PM EST | |||
| 28.00 | 1.80 | 3.80 | 2.80 | % | 0.10 | 0 | 0 | 1.29 | -0.91 | 0.08 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 29.00 | 2.80 | 5.40 | 4.10 | % | 0.14 | 0 | 0 | 1.38 | -0.96 | 0.04 | -0.01 | 4/30/2026 1:59:01 PM EST | |||
| 30.00 | 3.80 | 6.20 | 5.00 | % | 0.17 | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 4/30/2026 1:59:01 PM EST |