Options Chain for GARRETT MOTION INC COM (GTX) - $29.22 as of 8/12/2026 7:42:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.70 | 26.50 | 24.60 | % | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 10.00 | 18.20 | 21.00 | 19.60 | 19.90 | 0.00 | 0.00% | 1.96 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 9:58:53 AM EST |
| 13.00 | 14.70 | 18.50 | 16.60 | 16.97 | 0.00 | 0.00% | 1.28 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/12/2026 9:58:53 AM EST |
| 14.00 | 13.80 | 17.50 | 15.65 | % | 1.12 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 15.00 | 12.80 | 16.50 | 14.65 | 18.90 | 0.00 | 0.00% | 0.98 | 0 | 10 | 5.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/12/2026 9:58:53 AM EST |
| 16.00 | 11.80 | 15.50 | 13.65 | % | 0.85 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 17.00 | 10.80 | 14.50 | 12.65 | % | 0.74 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 18.00 | 10.20 | 13.60 | 11.90 | % | 0.66 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 19.00 | 8.80 | 12.60 | 10.70 | 1.50 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 8/12/2026 9:58:53 AM EST |
| 20.00 | 7.80 | 11.40 | 9.60 | 11.86 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:58:53 AM EST |
| 21.00 | 6.80 | 10.50 | 8.65 | 1.70 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 9:58:53 AM EST |
| 22.00 | 6.30 | 9.60 | 7.95 | 9.84 | 0.00 | 0.00% | 0.36 | 0 | 24 | 3.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/12/2026 9:58:53 AM EST |
| 23.00 | 4.80 | 8.50 | 6.65 | 1.05 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/12/2026 9:58:53 AM EST |
| 24.00 | 4.10 | 7.20 | 5.65 | 8.55 | 0.00 | 0.00% | 0.24 | 0 | 82 | 2.15 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/12/2026 9:58:53 AM EST |
| 25.00 | 3.00 | 6.20 | 4.60 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 9:58:53 AM EST |
| 26.00 | 2.60 | 4.90 | 3.75 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 27.00 | 1.30 | 3.90 | 2.60 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.45 | 1.00 | 0.02 | 0.00 | 6/16/2026 | 8/12/2026 9:58:53 AM EST |
| 28.00 | 0.55 | 3.50 | 2.03 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.51 | 0.83 | 0.17 | -0.01 | 8/10/2026 | 8/12/2026 9:58:53 AM EST |
| 29.00 | 0.05 | 2.80 | 1.43 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.30 | 0.65 | 0.20 | -0.03 | 8/5/2026 | 8/12/2026 9:58:53 AM EST |
| 30.00 | 0.50 | 1.00 | 0.75 | 0.80 | -1.24 | -60.79% | 0.03 | 1 | 13 | 0.44 | 0.45 | 0.20 | -0.03 | 8/12/2026 | 8/12/2026 9:58:53 AM EST |
| 31.00 | 0.05 | 1.35 | 0.70 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.63 | 0.27 | 0.17 | -0.03 | 8/11/2026 | 8/12/2026 9:58:53 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.85 | 0.14 | 0.11 | -0.02 | 8/11/2026 | 8/12/2026 9:58:53 AM EST |
| 33.00 | 0.00 | 2.25 | 1.13 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.85 | 0.06 | 0.07 | -0.01 | 7/31/2026 | 8/12/2026 9:58:53 AM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.10 | 0.03 | 0.03 | -0.01 | 8/3/2026 | 8/12/2026 9:58:53 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.26 | 0.01 | 0.02 | 0.00 | 8/3/2026 | 8/12/2026 9:58:53 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.38 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 8/12/2026 9:58:53 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:58:53 AM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 9:58:53 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.70 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/12/2026 9:58:53 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:53 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/12/2026 9:58:53 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:58:53 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/12/2026 9:58:53 AM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/12/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 1 | 6.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:53 AM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/12/2026 9:58:53 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/12/2026 9:58:53 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.04 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:53 AM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:58:53 AM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:58:53 AM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 24.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:53 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:53 AM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:53 AM EST |
| 27.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.87 | 0.00 | 0.02 | 0.00 | 7/13/2026 | 8/12/2026 9:58:53 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | -0.17 | 0.17 | -0.01 | 8/4/2026 | 8/12/2026 9:58:53 AM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.72 | -0.35 | 0.20 | -0.03 | 7/31/2026 | 8/12/2026 9:58:53 AM EST |
| 30.00 | 0.45 | 1.85 | 1.15 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.46 | -0.55 | 0.20 | -0.03 | 8/5/2026 | 8/12/2026 9:58:53 AM EST |
| 31.00 | 0.50 | 3.50 | 2.00 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.55 | -0.73 | 0.17 | -0.03 | 8/5/2026 | 8/12/2026 9:58:53 AM EST |
| 32.00 | 1.60 | 3.60 | 2.60 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.14 | -0.86 | 0.11 | -0.02 | 8/11/2026 | 8/12/2026 9:58:53 AM EST |
| 33.00 | 2.05 | 4.90 | 3.48 | % | 0.11 | 0 | 0 | 1.47 | -0.94 | 0.07 | -0.01 | 8/12/2026 9:58:53 AM EST | |||
| 34.00 | 3.00 | 5.70 | 4.35 | 3.39 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.51 | -0.97 | 0.03 | -0.01 | 7/31/2026 | 8/12/2026 9:58:53 AM EST |
| 35.00 | 4.20 | 6.60 | 5.40 | 4.19 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.59 | -0.99 | 0.02 | 0.00 | 7/17/2026 | 8/12/2026 9:58:53 AM EST |
| 36.00 | 4.70 | 7.50 | 6.10 | 3.89 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 6/26/2026 | 8/12/2026 9:58:53 AM EST |
| 37.00 | 5.50 | 8.80 | 7.15 | 6.33 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/12/2026 9:58:53 AM EST |
| 38.00 | 7.00 | 10.00 | 8.50 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 39.00 | 7.50 | 10.80 | 9.15 | % | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 40.00 | 8.50 | 12.30 | 10.40 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 9:58:53 AM EST |
| 41.00 | 9.50 | 13.30 | 11.40 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 42.00 | 10.50 | 14.30 | 12.40 | % | 0.30 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 43.00 | 12.10 | 14.80 | 13.45 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 45.00 | 13.50 | 17.30 | 15.40 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST | |||
| 50.00 | 19.10 | 22.00 | 20.55 | % | 0.41 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:53 AM EST |