Options Chain for O-I GLASS INC COM (OI) - $15.27 as of 1/30/2026 6:45:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.70 | 7.90 | 7.30 | % | 0.91 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 5.70 | 6.90 | 6.30 | % | 0.70 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | 5.50 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.28 | 0.98 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 11.00 | 3.80 | 4.80 | 4.30 | % | 0.39 | 0 | 0 | 0.99 | 0.95 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.00 | 3.00 | 3.80 | 3.40 | % | 0.28 | 0 | 0 | 0.81 | 0.90 | 0.05 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 13.00 | 2.15 | 3.00 | 2.58 | % | 0.20 | 0 | 0 | 0.75 | 0.82 | 0.08 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 14.00 | 1.75 | 1.95 | 1.85 | % | 0.13 | 0 | 0 | 0.49 | 0.72 | 0.12 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 15.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.02 | +1.70% | 0.08 | 1 | 5 | 0.48 | 0.59 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 0.65 | 0.85 | 0.75 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.43 | 0.16 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.47 | -0.01 | -2.09% | 0.03 | 5 | 12 | 0.44 | 0.30 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.11 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 19.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | 0.15 | 0.08 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.59 | 0.09 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 1.50 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.23 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 12.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.67 | -0.10 | 0.05 | -0.01 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.53 | -0.18 | 0.08 | -0.01 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.49 | -0.28 | 0.12 | -0.01 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.41 | 0.15 | -0.01 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 16.00 | 1.25 | 1.50 | 1.38 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.16 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 17.00 | 2.00 | 2.20 | 2.10 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.14 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 18.00 | 2.55 | 3.50 | 3.03 | % | 0.17 | 0 | 0 | 0.79 | -0.79 | 0.11 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 19.00 | 3.50 | 4.30 | 3.90 | % | 0.21 | 0 | 0 | 0.79 | -0.85 | 0.08 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 4.30 | 5.40 | 4.85 | % | 0.24 | 0 | 0 | 0.95 | -0.91 | 0.06 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 21.00 | 5.20 | 6.40 | 5.80 | % | 0.28 | 0 | 0 | 1.04 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 22.00 | 6.20 | 7.40 | 6.80 | % | 0.31 | 0 | 0 | 1.12 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 23.00 | 7.20 | 8.40 | 7.80 | % | 0.34 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 24.00 | 8.30 | 9.40 | 8.85 | % | 0.37 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:59 PM EST |