Options Chain for O-I GLASS INC COM (OI) - $11.54 as of 3/28/2025 8:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 9.80 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 6.40 | 7.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 4.80 | 6.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 4.40 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 3.50 | 4.10 | 3.04 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.99 | 0.02 | 0.00 | 1/7/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 2.50 | 2.75 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.94 | 0.06 | 0.00 | 1/14/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 1.80 | 1.90 | 2.62 | 0.00 | 0.00% | 0 | 165 | 0.48 | 0.83 | 0.12 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 1.10 | 1.20 | 1.00 | -0.77 | -43.51% | 1 | 210 | 0.47 | 0.67 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.60 | 0.70 | 0.75 | -0.05 | -6.25% | 1 | 230 | 0.47 | 0.47 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.30 | 0.35 | 0.30 | -0.14 | -31.82% | 1 | 229 | 0.46 | 0.29 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 133 | 0.45 | 0.16 | 0.12 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 258 | 0.57 | 0.08 | 0.08 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 54 | 0.72 | 0.04 | 0.04 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 184 | 1.27 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.89 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 19 | 1.09 | -0.01 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.06 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 363 | 0.48 | -0.17 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.45 | 0.55 | 0.55 | +0.19 | +52.78% | 168 | 3,391 | 0.48 | -0.33 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 1.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 135 | 0.49 | -0.53 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 1.65 | 1.75 | 1.54 | 0.00 | 0.00% | 0 | 94 | 0.48 | -0.71 | 0.17 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 2.50 | 2.60 | 2.32 | 0.00 | 0.00% | 0 | 108 | 0.49 | -0.84 | 0.12 | -0.01 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 2.25 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 54 | 0.52 | -0.92 | 0.08 | 0.00 | 11/20/2024 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 3.90 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.96 | 0.04 | 0.00 | 11/19/2024 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 5.30 | 6.00 | % | 0 | 0 | 0.70 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 6.30 | 6.60 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 7.30 | 8.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 8.00 | 9.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 9.30 | 9.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 10.30 | 10.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 10.90 | 12.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 12.30 | 14.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |