Options Chain for O-I GLASS INC COM (OI) - $12.60 as of 10/27/2025 6:26:23 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 | 8.20 | 10.40 | 9.30 | 9.00 | 0.00 | 0.00% | 3.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 10/27/2025 3:59:55 PM EST |
| 4.00 | 7.10 | 9.40 | 8.25 | % | 2.06 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 5.00 | 6.20 | 8.50 | 7.35 | 7.20 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 10/27/2025 3:59:55 PM EST |
| 6.00 | 5.20 | 7.50 | 6.35 | % | 1.06 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 7.00 | 4.40 | 6.50 | 5.45 | % | 0.78 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 8.00 | 3.40 | 5.50 | 4.45 | 4.29 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.87 | 0.99 | 0.01 | 0.00 | 3/12/2025 | 10/27/2025 3:59:55 PM EST |
| 9.00 | 2.65 | 4.20 | 3.43 | 2.85 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.29 | 0.95 | 0.04 | -0.01 | 4/16/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 2.20 | 3.00 | 2.60 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 239 | 0.87 | 0.86 | 0.08 | -0.01 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 11.00 | 1.60 | 1.85 | 1.73 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | 0.77 | 0.13 | -0.01 | 8/27/2025 | 10/27/2025 3:59:55 PM EST |
| 12.00 | 0.95 | 1.20 | 1.08 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.46 | 0.62 | 0.17 | -0.01 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 13.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.46 | 0.43 | 0.19 | -0.01 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5,063 | 0.46 | 0.27 | 0.16 | -0.01 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.48 | 0.16 | 0.12 | -0.01 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,624 | 0.61 | 0.09 | 0.08 | 0.00 | 10/8/2025 | 10/27/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.90 | 0.04 | 0.04 | 0.00 | 10/7/2025 | 10/27/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.17 | 0.02 | 0.02 | 0.00 | 10/8/2025 | 10/27/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,103 | 0.89 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 10/27/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 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 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.14 | 0 | 5 | 4.29 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 10/27/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.85 | 0.43 | % | 0.11 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.90 | 0.45 | % | 0.07 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.61 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 10/27/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.11 | -0.05 | 0.04 | -0.01 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.25 | +0.04 | +19.05% | 0.02 | 2 | 397 | 0.59 | -0.14 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 11.00 | 0.35 | 0.55 | 0.45 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.57 | -0.23 | 0.13 | -0.01 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 12.00 | 0.65 | 0.90 | 0.78 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.53 | -0.38 | 0.17 | -0.01 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 13.00 | 1.20 | 1.45 | 1.33 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.51 | -0.57 | 0.19 | -0.01 | 9/25/2025 | 10/27/2025 3:59:55 PM EST |
| 14.00 | 1.95 | 2.15 | 2.05 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.62 | -0.73 | 0.16 | -0.01 | 9/16/2025 | 10/27/2025 3:59:55 PM EST |
| 15.00 | 2.35 | 3.10 | 2.73 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.73 | -0.84 | 0.12 | -0.01 | 7/28/2025 | 10/27/2025 3:59:55 PM EST |
| 16.00 | 3.00 | 4.20 | 3.60 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 128 | 0.93 | -0.91 | 0.08 | 0.00 | 7/9/2025 | 10/27/2025 3:59:55 PM EST |
| 17.00 | 3.60 | 5.70 | 4.65 | 2.40 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.35 | -0.96 | 0.04 | 0.00 | 7/11/2025 | 10/27/2025 3:59:55 PM EST |
| 18.00 | 4.60 | 6.70 | 5.65 | % | 0.31 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 19.00 | 5.70 | 7.80 | 6.75 | % | 0.36 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 20.00 | 6.70 | 8.80 | 7.75 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 21.00 | 7.70 | 9.00 | 8.35 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 22.00 | 8.70 | 10.80 | 9.75 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 25.00 | 11.70 | 13.40 | 12.55 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST |