Options Chain for GARRETT MOTION INC COM (GTX) - $10.96 as of 5/27/2025 3:07:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 2.00 | 8.40 | 9.90 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 3.00 | 7.40 | 8.90 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 4.00 | 6.40 | 7.90 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 5.00 | 5.40 | 6.90 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 6.00 | 4.50 | 5.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 7.00 | 3.90 | 4.40 | 4.27 | 0.00 | 0.00% | 0 | 38 | 1.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 8.00 | 3.10 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 16 | 1.12 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:48 PM EST |
| 9.00 | 2.25 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.98 | 0.05 | 0.00 | 5/2/2025 | 5/27/2025 2:58:48 PM EST |
| 10.00 | 1.25 | 1.55 | 1.30 | +0.15 | +13.05% | 9 | 66 | 0.35 | 0.86 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 11.00 | 0.45 | 0.75 | 0.50 | -0.07 | -12.29% | 1,008 | 2,408 | 0.41 | 0.60 | 0.31 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 160 | 0.65 | 0.30 | 0.28 | -0.01 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.11 | 0.15 | 0.00 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.03 | 0.05 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 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 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:48 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:58:48 PM EST |
| 9.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 204 | 0.72 | -0.02 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 10.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.14 | 0.17 | -0.01 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 11.00 | 0.30 | 0.50 | 0.30 | -0.13 | -30.24% | 200 | 172 | 0.45 | -0.40 | 0.31 | -0.01 | 5/27/2025 | 5/27/2025 2:58:48 PM EST |
| 12.00 | 0.35 | 1.20 | 1.01 | 0.00 | 0.00% | 0 | 92 | 0.65 | -0.70 | 0.28 | -0.01 | 5/22/2025 | 5/27/2025 2:58:48 PM EST |
| 13.00 | 1.75 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 77 | 0.75 | -0.89 | 0.15 | 0.00 | 5/15/2025 | 5/27/2025 2:58:48 PM EST |
| 14.00 | 2.60 | 2.95 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.97 | 0.05 | 0.00 | 5/19/2025 | 5/27/2025 2:58:48 PM EST |
| 15.00 | 3.70 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 15 | 1.05 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:48 PM EST |
| 16.00 | 4.70 | 5.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST | |||
| 17.00 | 5.70 | 6.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:48 PM EST |