Options Chain for O-I GLASS INC COM (OI) - $10.84 as of 4/10/2026 6:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.10 | 6.10 | 5.60 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 6.00 | 4.20 | 5.10 | 4.65 | % | 0.78 | 0 | 0 | 8.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 7.00 | 3.20 | 4.10 | 3.65 | % | 0.52 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 8.00 | 2.15 | 3.10 | 2.63 | % | 0.33 | 0 | 2 | 5.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 9.00 | 1.20 | 2.10 | 1.65 | % | 0.18 | 0 | 5 | 3.99 | 1.00 | 0.01 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 10.00 | 0.45 | 0.85 | 0.65 | 0.92 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.69 | 0.87 | 0.40 | -0.03 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.35 | 0.21 | 0.58 | -0.04 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.08 | 0.00 | 0.02 | 0.00 | 4/1/2026 | 4/15/2026 3:59:43 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:43 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 12 | 4.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 8 | 3.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 3 | 5.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.02 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 4/15/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.21 | -0.13 | 0.40 | -0.03 | 4/10/2026 | 4/15/2026 3:59:43 PM EST |
| 11.00 | 0.35 | 0.65 | 0.50 | 0.52 | +0.18 | +52.95% | 0.05 | 10 | 34 | 1.26 | -0.79 | 0.58 | -0.04 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 12.00 | 1.20 | 1.85 | 1.53 | 1.13 | 0.00 | 0.00% | 0.13 | 0 | 28 | 2.93 | -1.00 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 13.00 | 1.90 | 2.75 | 2.33 | 2.38 | 0.00 | 0.00% | 0.18 | 0 | 9 | 3.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 14.00 | 2.90 | 3.90 | 3.40 | % | 0.24 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 15.00 | 3.90 | 4.80 | 4.35 | % | 0.29 | 0 | 1 | 4.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 16.00 | 4.90 | 5.90 | 5.40 | % | 0.34 | 0 | 2 | 5.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 17.00 | 5.90 | 6.90 | 6.40 | % | 0.38 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 18.00 | 6.90 | 7.90 | 7.40 | % | 0.41 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 19.00 | 7.90 | 8.90 | 8.40 | % | 0.44 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 20.00 | 8.90 | 9.90 | 9.40 | % | 0.47 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 21.00 | 9.90 | 10.90 | 10.40 | % | 0.50 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 22.00 | 10.90 | 11.90 | 11.40 | % | 0.52 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 23.00 | 11.90 | 12.90 | 12.40 | % | 0.54 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST |