Options Chain for O-I GLASS INC COM (OI) - $14.74 as of 2/24/2026 6:56:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.30 | 8.60 | 7.95 | % | 1.14 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 8.00 | 6.30 | 7.60 | 6.95 | % | 0.87 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 9.00 | 5.30 | 6.60 | 5.95 | % | 0.66 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.00 | 4.40 | 5.60 | 5.00 | % | 0.50 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 11.00 | 3.50 | 4.60 | 4.05 | % | 0.37 | 0 | 0 | 1.08 | 0.97 | 0.03 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 12.00 | 2.75 | 3.50 | 3.13 | % | 0.26 | 0 | 0 | 0.81 | 0.90 | 0.06 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 13.00 | 1.90 | 2.55 | 2.23 | % | 0.17 | 0 | 0 | 0.65 | 0.82 | 0.10 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 14.00 | 1.35 | 1.80 | 1.58 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.47 | 0.69 | 0.15 | -0.01 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 0.75 | 1.05 | 0.90 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.41 | 0.52 | 0.17 | -0.01 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.39 | 0.36 | 0.17 | -0.01 | 2/20/2026 | 2/24/2026 4:00:01 PM EST |
| 17.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | 0.23 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.01 | 3 | 0 | 0.43 | 0.16 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:01 PM EST | |
| 19.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | 0.10 | 0.07 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.04 | 0.04 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.02 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.03 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 12.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.06 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 13.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.47 | -0.18 | 0.10 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 14.00 | 0.45 | 0.60 | 0.53 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.31 | 0.15 | -0.01 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | -0.48 | 0.17 | -0.01 | 2/23/2026 | 2/24/2026 4:00:01 PM EST |
| 16.00 | 1.45 | 1.70 | 1.58 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.17 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 17.00 | 1.90 | 2.60 | 2.25 | % | 0.13 | 0 | 0 | 0.56 | -0.77 | 0.13 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 18.00 | 2.75 | 3.50 | 3.13 | % | 0.17 | 0 | 0 | 0.61 | -0.84 | 0.10 | -0.01 | 2/24/2026 4:00:01 PM EST | |||
| 19.00 | 3.70 | 4.70 | 4.20 | % | 0.22 | 0 | 0 | 0.83 | -0.90 | 0.07 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 20.00 | 4.70 | 5.80 | 5.25 | % | 0.26 | 0 | 0 | 0.97 | -0.96 | 0.04 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 21.00 | 5.50 | 6.70 | 6.10 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 22.00 | 6.50 | 7.70 | 7.10 | % | 0.32 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST | |||
| 23.00 | 7.50 | 8.70 | 8.10 | % | 0.35 | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:01 PM EST |