Options Chain for OCEANEERING INTL INC COM (OII) - $26.65 as of 12/12/2025 3:27:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.10 | 23.10 | 21.60 | % | 4.32 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 7.50 | 17.70 | 20.60 | 19.15 | % | 2.55 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 10.00 | 15.20 | 18.10 | 16.65 | % | 1.66 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 12.50 | 12.70 | 15.60 | 14.15 | 10.60 | 0.00 | 0.00% | 1.13 | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 3:59:57 PM EST |
| 15.00 | 10.20 | 13.10 | 11.65 | 8.63 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/12/2025 3:59:57 PM EST |
| 17.50 | 6.90 | 10.70 | 8.80 | 6.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:57 PM EST |
| 20.00 | 6.00 | 7.60 | 6.80 | 6.99 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.33 | 0.98 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 3:59:57 PM EST |
| 22.50 | 2.50 | 5.10 | 3.80 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.97 | 0.89 | 0.05 | -0.01 | 12/5/2025 | 12/12/2025 3:59:57 PM EST |
| 25.00 | 1.70 | 2.10 | 1.90 | 2.03 | -0.33 | -13.99% | 0.08 | 2 | 651 | 0.41 | 0.66 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.09 | -32.15% | 0.01 | 55 | 1,115 | 0.37 | 0.13 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,228 | 0.80 | -0.02 | 0.01 | 0.00 | 12/5/2025 | 12/12/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.45 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 7 | 0.43 | -0.11 | 0.05 | -0.01 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 25.00 | 0.50 | 0.95 | 0.73 | 0.76 | -0.08 | -9.53% | 0.03 | 2 | 7 | 0.38 | -0.34 | 0.12 | -0.02 | 12/12/2025 | 12/12/2025 3:59:57 PM EST |
| 30.00 | 2.85 | 4.30 | 3.58 | 3.75 | % | 0.12 | 1 | 0 | 0.51 | -0.87 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:57 PM EST | |
| 35.00 | 7.60 | 9.40 | 8.50 | % | 0.24 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:57 PM EST |