Options Chain for O-I GLASS INC COM (OI) - $6.31 as of 9/23/2026 6:20:34 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 | 4.70 | 5.50 | 5.10 | 8.35 | 0.00 | 0.00% | 5.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/23/2026 4:00:04 PM EST |
| 2.00 | 3.70 | 4.50 | 4.10 | 7.35 | 0.00 | 0.00% | 2.05 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/23/2026 4:00:04 PM EST |
| 3.00 | 2.80 | 3.50 | 3.15 | 4.10 | 0.00 | 0.00% | 1.05 | 0 | 9 | 1.75 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 9/23/2026 4:00:04 PM EST |
| 4.00 | 1.95 | 2.45 | 2.20 | 2.45 | 0.00 | 0.00% | 0.55 | 0 | 60 | 1.12 | 0.95 | 0.06 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 5.00 | 1.15 | 1.65 | 1.40 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 168 | 0.56 | 0.81 | 0.16 | 0.00 | 8/20/2026 | 9/23/2026 4:00:04 PM EST |
| 6.00 | 0.55 | 0.90 | 0.73 | 0.79 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.56 | 0.59 | 0.23 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 7.00 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 209 | 0.55 | 0.37 | 0.23 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 429 | 0.60 | 0.21 | 0.17 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7,101 | 0.71 | 0.11 | 0.11 | 0.00 | 9/17/2026 | 9/23/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.01 | 15,000 | 22,062 | 0.87 | 0.05 | 0.06 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.10 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 9/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 417 | 1.20 | 0.01 | 0.02 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.28 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 9/23/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/23/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/23/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/23/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.01 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.09 | -0.05 | 0.06 | 0.00 | 8/10/2026 | 9/23/2026 4:00:04 PM EST |
| 5.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 194 | 0.60 | -0.19 | 0.16 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 6.00 | 0.40 | 0.75 | 0.58 | 0.66 | -0.01 | -1.50% | 0.10 | 56 | 188 | 0.55 | -0.41 | 0.23 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 7.00 | 1.00 | 1.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.18 | 0 | 1,805 | 0.55 | -0.63 | 0.23 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 8.00 | 1.80 | 2.30 | 2.05 | 1.64 | 0.00 | 0.00% | 0.26 | 0 | 1,470 | 0.86 | -0.79 | 0.17 | 0.00 | 9/11/2026 | 9/23/2026 4:00:04 PM EST |
| 9.00 | 2.70 | 3.20 | 2.95 | 2.60 | 0.00 | 0.00% | 0.33 | 0 | 344 | 0.93 | -0.89 | 0.11 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 10.00 | 3.50 | 4.30 | 3.90 | 2.65 | 0.00 | 0.00% | 0.39 | 0 | 266 | 1.18 | -0.95 | 0.06 | 0.00 | 7/29/2026 | 9/23/2026 4:00:04 PM EST |
| 11.00 | 4.50 | 5.30 | 4.90 | 3.62 | 0.00 | 0.00% | 0.45 | 0 | 69 | 1.30 | -0.98 | 0.03 | 0.00 | 7/29/2026 | 9/23/2026 4:00:04 PM EST |
| 12.00 | 5.50 | 6.30 | 5.90 | 5.56 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.41 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/23/2026 4:00:04 PM EST |
| 13.00 | 6.50 | 7.30 | 6.90 | 4.16 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 9/23/2026 4:00:04 PM EST |
| 14.00 | 7.50 | 8.30 | 7.90 | % | 0.56 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 15.00 | 8.50 | 9.30 | 8.90 | 4.66 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 9/23/2026 4:00:04 PM EST |
| 16.00 | 9.50 | 10.30 | 9.90 | % | 0.62 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 17.00 | 10.50 | 11.30 | 10.90 | % | 0.64 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 20.00 | 13.50 | 14.30 | 13.90 | % | 0.70 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 22.00 | 15.50 | 16.30 | 15.90 | % | 0.72 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 25.00 | 18.50 | 19.30 | 18.90 | % | 0.76 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |