Options Chain for O-I GLASS INC COM (OI) - $14.97 as of 12/26/2025 3:26:55 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 | 11.30 | 12.60 | 11.95 | % | 3.98 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 9.40 | 10.60 | 10.00 | % | 2.00 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 8.40 | 9.70 | 9.05 | % | 1.51 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 7.50 | 8.70 | 8.10 | % | 1.16 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 6.50 | 7.80 | 7.15 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 5.50 | 6.80 | 6.15 | % | 0.68 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 4.30 | 5.80 | 5.05 | 2.10 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.32 | 0.98 | 0.01 | 0.00 | 10/30/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 3.40 | 4.80 | 4.10 | 2.97 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.11 | 0.95 | 0.03 | 0.00 | 8/27/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 3.00 | 3.80 | 3.40 | 3.05 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.90 | 0.88 | 0.06 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 2.00 | 3.10 | 2.55 | 2.01 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.87 | 0.81 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 1.45 | 1.80 | 1.63 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 234 | 0.45 | 0.69 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.05 | +5.00% | 0.07 | 1 | 355 | 0.44 | 0.54 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.21 | +42.86% | 0.04 | 1 | 175 | 0.44 | 0.39 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 157 | 0.44 | 0.26 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 2 | 11 | 0.42 | 0.17 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.57 | 0.10 | 0.07 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.52 | 0.06 | 0.05 | 0.00 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 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 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.28 | -0.01 | 0.01 | 0.00 | 10/24/2025 | 12/26/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.17 | -0.02 | 0.01 | 0.00 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.90 | -0.05 | 0.03 | 0.00 | 12/8/2025 | 12/26/2025 3:59:53 PM EST |
| 12.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.53 | -0.12 | 0.06 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.20 | 0.60 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.52 | -0.19 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.19 | -25.68% | 0.04 | 22 | 32 | 0.47 | -0.31 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.42 | -0.46 | 0.16 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 1.45 | 1.70 | 1.58 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.61 | 0.15 | -0.01 | 12/18/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 2.20 | 2.45 | 2.33 | % | 0.14 | 0 | 0 | 0.43 | -0.74 | 0.13 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 18.00 | 2.60 | 3.40 | 3.00 | % | 0.17 | 0 | 0 | 0.59 | -0.83 | 0.10 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 19.00 | 3.50 | 4.90 | 4.20 | % | 0.22 | 0 | 0 | 0.94 | -0.90 | 0.07 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 20.00 | 4.50 | 5.70 | 5.10 | % | 0.26 | 0 | 0 | 0.94 | -0.94 | 0.05 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 21.00 | 5.30 | 6.60 | 5.95 | % | 0.28 | 0 | 0 | 0.97 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 22.00 | 6.80 | 7.70 | 7.25 | % | 0.33 | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 25.00 | 9.40 | 10.70 | 10.05 | % | 0.40 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |