Options Chain for O-I GLASS INC COM (OI) - $10.82 as of 3/26/2026 7:26:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 8.00 | 7.50 | % | 2.50 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 5.20 | 6.00 | 5.60 | % | 1.12 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 4.20 | 5.10 | 4.65 | % | 0.78 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 3.40 | 4.00 | 3.70 | % | 0.53 | 0 | 0 | 1.26 | 0.96 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 2.50 | 3.00 | 2.75 | % | 0.34 | 0 | 0 | 0.96 | 0.89 | 0.07 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 1.80 | 2.20 | 2.00 | % | 0.22 | 0 | 0 | 0.64 | 0.79 | 0.11 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 10.00 | 1.10 | 1.45 | 1.28 | % | 0.13 | 0 | 3 | 0.59 | 0.66 | 0.15 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 11.00 | 0.60 | 0.95 | 0.78 | % | 0.07 | 0 | 16 | 0.58 | 0.49 | 0.18 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 12.00 | 0.35 | 0.40 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.53 | 0.33 | 0.16 | -0.01 | 3/24/2026 | 3/26/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.05 | -20.00% | 0.02 | 4 | 166 | 0.60 | 0.22 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 101 | 187 | 0.60 | 0.17 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.71 | 0.11 | 0.07 | -0.01 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 57 | 0.77 | 0.08 | 0.05 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 50 | 166 | 0.89 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 309 | 1.20 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 54 | 1.23 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 10 | 1.30 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 1 | 1.53 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 2 | 1.21 | -0.04 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 8.00 | 0.10 | 0.30 | 0.20 | % | 0.03 | 0 | 10 | 0.75 | -0.11 | 0.07 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.65 | -0.21 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.02 | -3.51% | 0.06 | 24 | 118 | 0.61 | -0.34 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST |
| 11.00 | 1.05 | 1.20 | 1.13 | 1.00 | % | 0.10 | 4 | 62 | 0.60 | -0.51 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 12.00 | 1.70 | 1.95 | 1.83 | % | 0.15 | 0 | 227 | 0.62 | -0.67 | 0.16 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 13.00 | 2.35 | 2.75 | 2.55 | % | 0.20 | 0 | 167 | 0.71 | -0.78 | 0.13 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 14.00 | 3.20 | 3.70 | 3.45 | % | 0.25 | 0 | 129 | 0.80 | -0.83 | 0.10 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 15.00 | 4.00 | 4.70 | 4.35 | % | 0.29 | 0 | 27 | 0.92 | -0.89 | 0.07 | -0.01 | 3/26/2026 3:59:54 PM EST | |||
| 16.00 | 5.00 | 5.70 | 5.35 | % | 0.33 | 0 | 0 | 1.03 | -0.92 | 0.05 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 17.00 | 6.00 | 6.70 | 6.35 | % | 0.37 | 0 | 0 | 1.12 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 18.00 | 7.00 | 7.70 | 7.35 | % | 0.41 | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 19.00 | 8.00 | 8.70 | 8.35 | % | 0.44 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 20.00 | 9.00 | 9.70 | 9.35 | % | 0.47 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 21.00 | 10.00 | 10.70 | 10.35 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 22.00 | 11.00 | 11.70 | 11.35 | % | 0.52 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 14.00 | 14.70 | 14.35 | % | 0.57 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:54 PM EST |