Options Chain for OCEANEERING INTL INC COM (OII) - $23.99 as of 8/22/2025 8:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.60 | 23.60 | 21.60 | % | 8.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 17.10 | 21.10 | 19.10 | % | 3.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 14.60 | 18.70 | 16.65 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 12.20 | 14.70 | 13.45 | 9.10 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:52 PM EST |
| 12.50 | 10.10 | 13.50 | 11.80 | 7.10 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 8.60 | 10.80 | 9.70 | 4.16 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 6.10 | 8.20 | 7.15 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.16 | 0.99 | 0.01 | -0.01 | 6/5/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 4.30 | 4.80 | 4.55 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 67 | 0.43 | 0.92 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 2.10 | 2.60 | 2.35 | 2.25 | +0.78 | +53.07% | 0.10 | 2 | 83 | 0.33 | 0.77 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.85 | 1.15 | 1.00 | 0.97 | +0.37 | +61.67% | 0.04 | 8 | 146 | 0.29 | 0.50 | 0.12 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | 0.09 | 0.05 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.93 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.10 | 1.05 | % | 0.42 | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.75 | -0.01 | 0.01 | -0.01 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | -0.08 | 0.04 | -0.01 | 7/17/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 609 | 0.49 | -0.23 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 1.20 | 1.95 | 1.58 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.50 | 0.12 | -0.02 | 7/24/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 5.50 | 6.70 | 6.10 | % | 0.20 | 0 | 0 | 0.80 | -0.91 | 0.05 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 10.50 | 11.60 | 11.05 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST |