Options Chain for O-I GLASS INC COM (OI) - $13.75 as of 6/13/2025 3:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 4.00 | 7.90 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 5.00 | 6.90 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 6.00 | 5.90 | 9.30 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 7.00 | 4.90 | 8.30 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 8.00 | 4.70 | 6.90 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 9.00 | 4.30 | 5.80 | 3.17 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:05 PM EST |
| 10.00 | 3.30 | 4.80 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 11.00 | 2.25 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 87 | 3.26 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 12.00 | 1.25 | 2.80 | 1.30 | 0.00 | 0.00% | 0 | 51 | 2.58 | 0.97 | 0.07 | -0.01 | 5/23/2025 | 6/13/2025 4:00:05 PM EST |
| 13.00 | 0.45 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 123 | 0.47 | 0.79 | 0.29 | -0.04 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 14.00 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 876 | 0.50 | 0.41 | 0.43 | -0.04 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.62 | 0.10 | 0.20 | -0.02 | 6/2/2025 | 6/13/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.01 | 0.04 | 0.00 | 5/12/2025 | 6/13/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 50 | 4.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 5.38 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/13/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 142 | 3.31 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.68 | 0.00 | 0.01 | 0.00 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 105 | 1.49 | -0.03 | 0.07 | -0.01 | 6/3/2025 | 6/13/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.97 | -0.21 | 0.29 | -0.04 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 14.00 | 0.30 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.59 | 0.43 | -0.04 | 5/14/2025 | 6/13/2025 4:00:05 PM EST |
| 15.00 | 1.15 | 1.75 | % | 0 | 0 | 1.17 | -0.90 | 0.20 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 16.00 | 2.25 | 2.65 | % | 0 | 0 | 1.62 | -0.99 | 0.04 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 17.00 | 3.10 | 3.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 18.00 | 4.20 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/13/2025 4:00:05 PM EST |
| 19.00 | 5.20 | 5.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 20.00 | 6.20 | 6.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 21.00 | 5.70 | 7.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 22.00 | 7.10 | 8.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 23.00 | 9.20 | 9.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 24.00 | 10.20 | 10.70 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 25.00 | 10.10 | 11.60 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |