Options Chain for O-I GLASS INC COM (OI) - $12.99 as of 8/29/2025 8:58:55 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 | 9.30 | 10.80 | 10.05 | 8.90 | 0.00 | 0.00% | 3.35 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 8/29/2025 3:59:55 PM EST |
| 5.00 | 7.70 | 8.30 | 8.00 | 7.45 | 0.00 | 0.00% | 1.60 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/29/2025 3:59:55 PM EST |
| 6.00 | 6.70 | 7.40 | 7.05 | % | 1.18 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 5.70 | 6.20 | 5.95 | % | 0.85 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 4.70 | 5.30 | 5.00 | 3.30 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 3.80 | 4.40 | 4.10 | 2.70 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.05 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 152 | 0.62 | 0.96 | 0.04 | 0.00 | 7/21/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 2.10 | 2.25 | 2.18 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 148 | 0.40 | 0.87 | 0.10 | -0.01 | 8/12/2025 | 8/29/2025 3:59:55 PM EST |
| 12.00 | 1.30 | 1.40 | 1.35 | 1.57 | 0.00 | 0.00% | 0.11 | 0 | 702 | 0.38 | 0.75 | 0.17 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 0.65 | 0.80 | 0.73 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.36 | 0.54 | 0.23 | -0.01 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 536 | 0.36 | 0.33 | 0.21 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.38 | 0.19 | 0.14 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.44 | 0.10 | 0.09 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 168 | 1.00 | 0.03 | 0.04 | 0.00 | 7/14/2025 | 8/29/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.11 | 0.01 | 0.02 | 0.00 | 8/5/2025 | 8/29/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.20 | 0.00 | 0.01 | 0.00 | 7/22/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/29/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/29/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/29/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.41 | -0.01 | 0.01 | 0.00 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.68 | -0.04 | 0.04 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 16 | 37 | 0.45 | -0.13 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 14 | 261 | 0.39 | -0.25 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.37 | -0.46 | 0.23 | -0.01 | 8/21/2025 | 8/29/2025 3:59:55 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.40 | -0.10 | -6.67% | 0.09 | 10 | 86 | 0.36 | -0.67 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 2.05 | 2.15 | 2.10 | 1.74 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.39 | -0.81 | 0.14 | -0.01 | 7/30/2025 | 8/29/2025 3:59:55 PM EST |
| 16.00 | 2.85 | 3.20 | 3.03 | 1.62 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.56 | -0.90 | 0.09 | 0.00 | 7/14/2025 | 8/29/2025 3:59:55 PM EST |
| 17.00 | 3.60 | 4.40 | 4.00 | % | 0.24 | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 18.00 | 4.70 | 5.40 | 5.05 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 19.00 | 5.80 | 6.20 | 6.00 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 20.00 | 6.60 | 7.10 | 6.85 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 21.00 | 7.80 | 8.20 | 8.00 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 22.00 | 8.70 | 9.20 | 8.95 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 23.00 | 9.80 | 10.20 | 10.00 | % | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 25.00 | 11.90 | 12.20 | 12.05 | % | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |