Options Chain for O-I GLASS INC COM (OI) - $9.59 as of 7/1/2026 9:05:03 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 | 8.00 | 9.30 | 8.65 | 8.35 | 0.00 | 0.00% | 8.65 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:59 PM EST |
| 2.00 | 7.00 | 8.30 | 7.65 | 7.35 | 0.00 | 0.00% | 3.83 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:59 PM EST |
| 3.00 | 6.10 | 7.10 | 6.60 | % | 2.20 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 4.00 | 5.10 | 6.40 | 5.75 | % | 1.44 | 0 | 0 | 1.62 | 0.98 | 0.01 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 5.00 | 4.50 | 5.40 | 4.95 | 5.01 | +0.41 | +8.92% | 0.99 | 1 | 130 | 1.29 | 0.95 | 0.02 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 6.00 | 3.70 | 4.50 | 4.10 | 3.60 | 0.00 | 0.00% | 0.68 | 0 | 10 | 0.71 | 0.90 | 0.04 | 0.00 | 5/6/2026 | 7/1/2026 3:59:59 PM EST |
| 7.00 | 2.80 | 3.60 | 3.20 | 2.70 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.63 | 0.83 | 0.06 | 0.00 | 5/14/2026 | 7/1/2026 3:59:59 PM EST |
| 8.00 | 2.05 | 2.85 | 2.45 | 1.60 | 0.00 | 0.00% | 0.31 | 0 | 287 | 0.59 | 0.75 | 0.08 | 0.00 | 6/4/2026 | 7/1/2026 3:59:59 PM EST |
| 9.00 | 1.80 | 2.10 | 1.95 | 1.99 | +0.04 | +2.06% | 0.22 | 7 | 9,349 | 0.62 | 0.66 | 0.09 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 10.00 | 1.30 | 1.60 | 1.45 | 1.49 | 0.00 | 0.00% | 0.14 | 10,071 | 18,587 | 0.59 | 0.56 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 11.00 | 0.90 | 1.40 | 1.15 | 1.30 | +0.11 | +9.25% | 0.10 | 2 | 291 | 0.61 | 0.47 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 12.00 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 468 | 0.60 | 0.39 | 0.10 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 13.00 | 0.35 | 0.95 | 0.65 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.59 | 0.32 | 0.09 | 0.00 | 6/22/2026 | 7/1/2026 3:59:59 PM EST |
| 14.00 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.63 | 0.26 | 0.08 | 0.00 | 6/24/2026 | 7/1/2026 3:59:59 PM EST |
| 15.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 710 | 0.57 | 0.21 | 0.07 | 0.00 | 6/29/2026 | 7/1/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.59 | 0.17 | 0.06 | 0.00 | 6/17/2026 | 7/1/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.61 | 0.14 | 0.06 | 0.00 | 6/26/2026 | 7/1/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.88 | 0.07 | 0.03 | 0.00 | 5/7/2026 | 7/1/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 0.92 | 0.04 | 0.02 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.01 | 0.02 | 0.01 | 0.00 | 4/14/2026 | 7/1/2026 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.33 | -0.02 | 0.01 | 0.00 | 5/12/2026 | 7/1/2026 3:59:59 PM EST |
| 5.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.84 | -0.05 | 0.02 | 0.00 | 6/17/2026 | 7/1/2026 3:59:59 PM EST |
| 6.00 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.71 | -0.10 | 0.04 | 0.00 | 6/17/2026 | 7/1/2026 3:59:59 PM EST |
| 7.00 | 0.25 | 0.80 | 0.53 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 384 | 0.67 | -0.17 | 0.06 | 0.00 | 6/5/2026 | 7/1/2026 3:59:59 PM EST |
| 8.00 | 0.55 | 1.10 | 0.83 | 0.75 | -0.34 | -31.20% | 0.10 | 1 | 206 | 0.65 | -0.25 | 0.08 | 0.00 | 7/1/2026 | 7/1/2026 3:59:59 PM EST |
| 9.00 | 1.00 | 1.30 | 1.15 | 1.54 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.60 | -0.34 | 0.09 | 0.00 | 5/14/2026 | 7/1/2026 3:59:59 PM EST |
| 10.00 | 1.50 | 1.95 | 1.73 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 163 | 0.61 | -0.44 | 0.10 | -0.01 | 6/12/2026 | 7/1/2026 3:59:59 PM EST |
| 11.00 | 2.15 | 2.60 | 2.38 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.61 | -0.53 | 0.10 | -0.01 | 6/5/2026 | 7/1/2026 3:59:59 PM EST |
| 12.00 | 2.60 | 3.40 | 3.00 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 149 | 0.57 | -0.61 | 0.10 | 0.00 | 4/30/2026 | 7/1/2026 3:59:59 PM EST |
| 13.00 | 3.30 | 4.30 | 3.80 | 4.16 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.79 | -0.68 | 0.09 | 0.00 | 6/22/2026 | 7/1/2026 3:59:59 PM EST |
| 14.00 | 4.10 | 5.20 | 4.65 | % | 0.33 | 0 | 0 | 0.83 | -0.74 | 0.08 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | 4.66 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.87 | -0.79 | 0.07 | 0.00 | 4/8/2026 | 7/1/2026 3:59:59 PM EST |
| 16.00 | 6.00 | 7.00 | 6.50 | % | 0.41 | 0 | 0 | 0.89 | -0.82 | 0.06 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 17.00 | 6.90 | 8.00 | 7.45 | % | 0.44 | 0 | 0 | 0.95 | -0.86 | 0.06 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 20.00 | 9.70 | 11.10 | 10.40 | % | 0.52 | 0 | 0 | 1.12 | -0.93 | 0.03 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 22.00 | 11.80 | 13.00 | 12.40 | % | 0.56 | 0 | 0 | 1.15 | -0.96 | 0.02 | 0.00 | 7/1/2026 3:59:59 PM EST | |||
| 25.00 | 14.80 | 16.00 | 15.40 | % | 0.62 | 0 | 0 | 1.26 | -0.98 | 0.01 | 0.00 | 7/1/2026 3:59:59 PM EST |