Options Chain for O-I GLASS INC COM (OI) - $13.45 as of 11/26/2025 8:44:49 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 | 9.80 | 11.00 | 10.40 | % | 3.47 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 7.80 | 9.00 | 8.40 | % | 1.68 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 6.80 | 8.20 | 7.50 | % | 1.25 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 5.80 | 6.90 | 6.35 | % | 0.91 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 4.80 | 5.90 | 5.35 | 4.00 | 0.00 | 0.00% | 0.67 | 0 | 500 | 1.37 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:53 PM EST |
| 9.00 | 4.20 | 4.90 | 4.55 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 501 | 1.13 | 0.98 | 0.01 | 0.00 | 7/14/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 3.20 | 3.90 | 3.55 | 3.44 | 0.00 | 0.00% | 0.35 | 0 | 47 | 0.91 | 0.94 | 0.04 | 0.00 | 11/13/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 2.20 | 2.80 | 2.50 | 1.55 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.63 | 0.87 | 0.08 | -0.01 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 1.75 | 1.85 | 1.80 | 1.25 | 0.00 | 0.00% | 0.15 | 0 | 684 | 0.47 | 0.77 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 1.20 | 1.10 | 1.06 | +0.06 | +6.00% | 0.08 | 1 | 66 | 0.44 | 0.62 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 0.50 | 0.70 | 0.60 | 0.52 | +0.07 | +15.56% | 0.04 | 3 | 159 | 0.39 | 0.42 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.33 | +0.07 | +26.93% | 0.02 | 1 | 663 | 0.44 | 0.25 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.41 | 0.17 | 0.12 | -0.01 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.53 | 0.09 | 0.08 | 0.00 | 11/4/2025 | 11/26/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.04 | 0.04 | 0.00 | 6/26/2025 | 11/26/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.92 | 0.01 | 0.01 | 0.00 | 10/1/2025 | 11/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.12 | -0.02 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 5 | 249 | 0.57 | -0.06 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.13 | 0.08 | -0.01 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.45 | -0.23 | 0.13 | -0.01 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 13.00 | 0.50 | 0.70 | 0.60 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.41 | -0.38 | 0.18 | -0.01 | 11/12/2025 | 11/26/2025 3:59:53 PM EST |
| 14.00 | 1.00 | 1.25 | 1.13 | 1.77 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.40 | -0.58 | 0.20 | -0.01 | 8/20/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 1.60 | 1.95 | 1.78 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.35 | -0.75 | 0.16 | -0.01 | 9/3/2025 | 11/26/2025 3:59:53 PM EST |
| 16.00 | 2.40 | 3.10 | 2.75 | 2.97 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.71 | -0.83 | 0.12 | -0.01 | 8/26/2025 | 11/26/2025 3:59:53 PM EST |
| 17.00 | 3.40 | 4.10 | 3.75 | % | 0.22 | 0 | 0 | 0.83 | -0.91 | 0.08 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 18.00 | 4.30 | 4.90 | 4.60 | % | 0.26 | 0 | 0 | 0.80 | -0.96 | 0.04 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 19.00 | 5.20 | 6.10 | 5.65 | % | 0.30 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 20.00 | 6.20 | 7.20 | 6.70 | % | 0.34 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 21.00 | 7.20 | 8.20 | 7.70 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 22.00 | 8.20 | 9.20 | 8.70 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 25.00 | 11.20 | 12.20 | 11.70 | % | 0.47 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST |