Options Chain for O-I GLASS INC COM (OI) - $10.70 as of 4/24/2026 8:32:50 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 | 7.10 | 8.30 | 7.70 | % | 2.57 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 6.20 | 7.20 | 6.70 | % | 1.68 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 5.20 | 6.30 | 5.75 | % | 1.15 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 6.00 | 4.30 | 5.30 | 4.80 | % | 0.80 | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.00 | 3.40 | 4.20 | 3.80 | % | 0.54 | 0 | 0 | 1.30 | 0.96 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 8.00 | 2.60 | 3.20 | 2.90 | % | 0.36 | 0 | 0 | 1.01 | 0.89 | 0.06 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 9.00 | 1.85 | 2.30 | 2.08 | % | 0.23 | 0 | 0 | 0.58 | 0.81 | 0.10 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 1.25 | 1.40 | 1.33 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.54 | 0.68 | 0.15 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 0.80 | 0.90 | 0.85 | 0.78 | +0.03 | +4.00% | 0.08 | 1 | 45 | 0.56 | 0.51 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.44 | +0.04 | +10.00% | 0.04 | 1 | 18 | 0.56 | 0.35 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.04 | +16.00% | 0.02 | 1 | 12 | 0.57 | 0.24 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.16 | % | 0.01 | 1 | 0 | 0.58 | 0.17 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 15.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.07 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.04 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 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 | 2.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 8.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.11 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.66 | -0.19 | 0.10 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.05 | -8.34% | 0.06 | 1 | 40 | 0.59 | -0.32 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 1.00 | 1.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.58 | -0.49 | 0.17 | -0.01 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 12.00 | 1.65 | 1.80 | 1.73 | 1.92 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.58 | -0.65 | 0.16 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 13.00 | 2.20 | 2.75 | 2.48 | 2.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.74 | -0.76 | 0.13 | -0.01 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 14.00 | 3.10 | 3.60 | 3.35 | % | 0.24 | 0 | 0 | 0.76 | -0.83 | 0.10 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 3.90 | 4.70 | 4.30 | % | 0.29 | 0 | 0 | 0.96 | -0.89 | 0.07 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 4.90 | 5.80 | 5.35 | % | 0.33 | 0 | 0 | 1.15 | -0.94 | 0.04 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 5.80 | 6.80 | 6.30 | 6.44 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.24 | -0.97 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 18.00 | 6.80 | 7.80 | 7.30 | % | 0.41 | 0 | 0 | 1.33 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 7.80 | 8.80 | 8.30 | % | 0.44 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 8.80 | 9.80 | 9.30 | % | 0.47 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST |