Options Chain for OCEANEERING INTL INC COM (OII) - $22.53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 12.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 7.30 | 9.30 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.99 | 0.01 | 0.00 | 8/22/2024 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 5.10 | 6.90 | 8.00 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.94 | 0.03 | -0.01 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 2.85 | 4.80 | % | 0 | 0 | 0.64 | 0.80 | 0.07 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 22.50 | 1.45 | 1.65 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.56 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.05 | 0.80 | -1.35 | -62.80% | 2 | 167 | 0.54 | 0.31 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.10 | -0.15 | -60.00% | 1 | 52 | 0.61 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 674 | 0.69 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.10 | 0.50 | % | 0 | 0 | 0.53 | -0.06 | 0.03 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 0.60 | -0.20 | 0.07 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 22.50 | 1.25 | 1.50 | 1.45 | +0.60 | +70.59% | 11 | 30 | 0.43 | -0.44 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 2.65 | 3.20 | 1.40 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.69 | 0.10 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 7.20 | 7.70 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.95 | 0.03 | 0.00 | 1/3/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 12.30 | 12.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 17.20 | 17.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |