Options Chain for OCEANEERING INTL INC COM (OII) - $18.98 as of 5/9/2025 3:37:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.00 | 13.10 | 15.70 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 7.50 | 10.70 | 13.00 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 8.60 | 10.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 6.30 | 7.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 3.90 | 5.00 | % | 0 | 0 | 0.92 | 0.94 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.50 | 1.85 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.75 | 0.10 | -0.01 | 5/7/2025 | 5/9/2025 3:59:57 PM EST |
| 20.00 | 0.60 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.44 | 0.13 | -0.02 | 5/6/2025 | 5/9/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.17 | 0.09 | -0.01 | 4/21/2025 | 5/9/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.05 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | -0.06 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 17.50 | 0.25 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.25 | 0.10 | -0.01 | 5/7/2025 | 5/9/2025 3:59:57 PM EST |
| 20.00 | 1.40 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.56 | 0.13 | -0.02 | 5/6/2025 | 5/9/2025 3:59:57 PM EST |
| 22.50 | 3.30 | 3.90 | % | 0 | 0 | 0.63 | -0.83 | 0.09 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 5.80 | 6.40 | % | 0 | 0 | 0.71 | -0.95 | 0.03 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 10.70 | 11.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |