Options Chain for O-I GLASS INC COM (OI) - $11.29 as of 2/21/2025 9:03:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.10 | 8.40 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 6.20 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 5.10 | 5.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 3.30 | 5.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 2.30 | 4.50 | % | 0 | 0 | 1.79 | 0.98 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 1.50 | 3.50 | % | 0 | 0 | 1.00 | 0.92 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 1.45 | 2.25 | % | 0 | 0 | 0.61 | 0.79 | 0.14 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.95 | 1.10 | 1.15 | % | 15 | 0 | 0.48 | 0.61 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 12.00 | 0.50 | 0.65 | % | 0 | 0 | 0.47 | 0.42 | 0.19 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.25 | 0.40 | % | 0 | 0 | 0.49 | 0.27 | 0.16 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.10 | 0.25 | % | 0 | 0 | 0.49 | 0.16 | 0.11 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.09 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.04 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.02 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | -0.08 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 10.00 | 0.25 | 0.30 | % | 0 | 0 | 0.47 | -0.21 | 0.14 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.60 | 0.70 | 0.65 | % | 14 | 0 | 0.48 | -0.39 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 12.00 | 1.15 | 1.30 | % | 0 | 0 | 0.48 | -0.58 | 0.19 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 1.80 | 2.05 | % | 0 | 0 | 0.46 | -0.73 | 0.16 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 2.65 | 2.90 | % | 0 | 0 | 0.80 | -0.84 | 0.11 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 0.69 | -0.91 | 0.07 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 4.60 | 4.90 | % | 0 | 0 | 0.79 | -0.96 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 5.60 | 5.90 | % | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 6.60 | 6.80 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 7.60 | 7.90 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 8.60 | 8.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |