Options Chain for O-I GLASS INC COM (OI) - $8.30 as of 4/29/2026 8:08:55 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 | 5.40 | 6.30 | 5.85 | % | 1.95 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 5.00 | 3.30 | 4.30 | 3.80 | 3.75 | % | 0.76 | 1 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:52 PM EST | |
| 6.00 | 2.40 | 3.30 | 2.85 | % | 0.48 | 0 | 0 | 1.80 | 0.99 | 0.01 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 7.00 | 1.65 | 2.00 | 1.83 | 1.82 | % | 0.26 | 10 | 0 | 1.24 | 0.95 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:52 PM EST | |
| 8.00 | 0.85 | 1.10 | 0.98 | 0.97 | % | 0.12 | 14 | 0 | 0.57 | 0.80 | 0.22 | -0.02 | 4/29/2026 | 4/29/2026 1:58:52 PM EST | |
| 9.00 | 0.30 | 0.50 | 0.40 | 0.32 | -1.78 | -84.77% | 0.04 | 19 | 5 | 0.67 | 0.51 | 0.33 | -0.02 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.75 | -83.34% | 0.01 | 559 | 157 | 0.64 | 0.23 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.35 | -87.50% | 0.01 | 4 | 109 | 0.95 | 0.08 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.07 | 0.02 | 0.04 | 0.00 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.09 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:52 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 485 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 214 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 309 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 54 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:52 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/29/2026 1:58:52 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 2 | 1.00 | -0.05 | 0.08 | -0.01 | 4/29/2026 1:58:52 PM EST | |||
| 8.00 | 0.15 | 0.25 | 0.20 | 0.15 | +0.07 | +87.50% | 0.03 | 90 | 79 | 0.68 | -0.20 | 0.22 | -0.02 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.43 | +268.75% | 0.07 | 52 | 65 | 0.66 | -0.49 | 0.33 | -0.02 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.34 | +0.84 | +168.00% | 0.14 | 133 | 1,262 | 0.85 | -0.77 | 0.25 | -0.01 | 4/29/2026 | 4/29/2026 1:58:52 PM EST |
| 11.00 | 1.85 | 2.60 | 2.23 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 357 | 1.27 | -0.92 | 0.12 | -0.01 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 12.00 | 2.75 | 3.70 | 3.23 | 1.90 | 0.00 | 0.00% | 0.27 | 0 | 208 | 1.90 | -0.98 | 0.04 | 0.00 | 4/28/2026 | 4/29/2026 1:58:52 PM EST |
| 13.00 | 3.70 | 4.70 | 4.20 | 2.65 | 0.00 | 0.00% | 0.32 | 0 | 198 | 2.16 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:58:52 PM EST |
| 14.00 | 4.70 | 5.70 | 5.20 | % | 0.37 | 0 | 129 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 15.00 | 5.70 | 6.70 | 6.20 | % | 0.41 | 0 | 22 | 2.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 16.00 | 6.70 | 7.70 | 7.20 | % | 0.45 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 17.00 | 7.70 | 8.70 | 8.20 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 18.00 | 8.80 | 9.70 | 9.25 | % | 0.51 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 19.00 | 9.70 | 10.70 | 10.20 | % | 0.54 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 20.00 | 10.70 | 11.70 | 11.20 | % | 0.56 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 21.00 | 11.70 | 12.70 | 12.20 | % | 0.58 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 22.00 | 12.70 | 13.70 | 13.20 | % | 0.60 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST | |||
| 25.00 | 15.70 | 16.70 | 16.20 | % | 0.65 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:52 PM EST |