Options Chain for O-I GLASS INC COM (OI) - $5.75 as of 10/1/2026 6:27:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 5.00 | 4.65 | 6.30 | 0.00 | 0.00% | 4.65 | 0 | 21 | 5.22 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:59 PM EST |
| 2.00 | 3.30 | 4.00 | 3.65 | 7.33 | 0.00 | 0.00% | 1.82 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/1/2026 3:59:59 PM EST |
| 3.00 | 2.30 | 3.10 | 2.70 | 6.46 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.31 | 1.00 | 0.01 | 0.00 | 6/17/2026 | 10/1/2026 3:59:59 PM EST |
| 4.00 | 1.50 | 1.95 | 1.73 | % | 0.43 | 0 | 0 | 1.26 | 0.93 | 0.09 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.75 | 1.10 | 0.93 | % | 0.19 | 0 | 0 | 0.67 | 0.73 | 0.23 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 6.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.04 | -9.10% | 0.07 | 15 | 121 | 0.65 | 0.45 | 0.29 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.64 | 0.23 | 0.22 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 435 | 0.79 | 0.10 | 0.13 | 0.00 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.22 | 0.04 | 0.06 | 0.00 | 9/9/2026 | 10/1/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.19 | 0.01 | 0.03 | 0.00 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.42 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 10/1/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.01 | 0.00 | 7/14/2026 | 10/1/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | -0.07 | 0.09 | 0.00 | 8/12/2026 | 10/1/2026 3:59:59 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 305 | 0.69 | -0.27 | 0.23 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 6.00 | 0.65 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.12 | 0 | 212 | 0.66 | -0.55 | 0.29 | -0.01 | 9/28/2026 | 10/1/2026 3:59:59 PM EST |
| 7.00 | 1.25 | 1.70 | 1.48 | 1.00 | 0.00 | 0.00% | 0.21 | 0 | 755 | 0.96 | -0.77 | 0.22 | 0.00 | 9/14/2026 | 10/1/2026 3:59:59 PM EST |
| 8.00 | 2.25 | 2.50 | 2.38 | 2.38 | 0.00 | 0.00% | 0.30 | 50 | 416 | 0.91 | -0.90 | 0.13 | 0.00 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 9.00 | 2.95 | 3.80 | 3.38 | 2.57 | 0.00 | 0.00% | 0.38 | 0 | 547 | 1.56 | -0.96 | 0.06 | 0.00 | 8/19/2026 | 10/1/2026 3:59:59 PM EST |
| 10.00 | 4.00 | 4.70 | 4.35 | 3.94 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.59 | -0.99 | 0.03 | 0.00 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 11.00 | 5.00 | 5.70 | 5.35 | 1.72 | 0.00 | 0.00% | 0.49 | 0 | 100 | 1.74 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 10/1/2026 3:59:59 PM EST |
| 12.00 | 6.00 | 6.70 | 6.35 | 3.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/1/2026 3:59:59 PM EST |
| 13.00 | 7.00 | 7.70 | 7.35 | 4.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/1/2026 3:59:59 PM EST |
| 14.00 | 8.00 | 8.70 | 8.35 | % | 0.60 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 9.00 | 9.70 | 9.35 | % | 0.62 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 16.00 | 10.00 | 10.70 | 10.35 | % | 0.65 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 17.00 | 11.00 | 11.70 | 11.35 | % | 0.67 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 18.00 | 12.00 | 12.70 | 12.35 | % | 0.69 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 19.00 | 13.00 | 13.70 | 13.35 | 9.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 14.00 | 14.70 | 14.35 | % | 0.72 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |