Options Chain for O-I GLASS INC COM (OI) - $8.23 as of 6/2/2026 9:53:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 7.70 | 7.20 | 7.52 | 0.00 | 0.00% | 7.20 | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:59:04 AM EST |
| 2.00 | 5.70 | 6.70 | 6.20 | 6.53 | 0.00 | 0.00% | 3.10 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:59:04 AM EST |
| 3.00 | 4.70 | 5.80 | 5.25 | % | 1.75 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 4.00 | 3.70 | 4.90 | 4.30 | % | 1.07 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 5.00 | 2.80 | 3.90 | 3.35 | % | 0.67 | 0 | 0 | 1.95 | 0.98 | 0.02 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 6.00 | 1.95 | 2.80 | 2.38 | % | 0.40 | 0 | 0 | 1.33 | 0.92 | 0.07 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 7.00 | 1.20 | 1.90 | 1.55 | % | 0.22 | 0 | 0 | 1.03 | 0.80 | 0.14 | -0.01 | 6/2/2026 10:59:04 AM EST | |||
| 8.00 | 0.80 | 1.05 | 0.93 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.64 | 0.62 | 0.19 | -0.01 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.64 | 0.42 | 0.20 | -0.01 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | 0.25 | 0.17 | -0.01 | 5/27/2026 | 6/2/2026 10:59:04 AM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.82 | 0.14 | 0.12 | 0.00 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.97 | 0.07 | 0.07 | 0.00 | 5/26/2026 | 6/2/2026 10:59:04 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.23 | 0.04 | 0.04 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.02 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 6/2/2026 10:59:04 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.01 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.60 | -0.02 | 0.02 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.01 | +7.15% | 0.02 | 1 | 10 | 1.11 | -0.08 | 0.07 | 0.00 | 6/2/2026 | 6/2/2026 10:59:04 AM EST |
| 7.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.68 | -0.20 | 0.14 | -0.01 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 8.00 | 0.45 | 0.70 | 0.58 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.64 | -0.38 | 0.19 | -0.01 | 6/1/2026 | 6/2/2026 10:59:04 AM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 191 | 0.60 | -0.58 | 0.20 | -0.01 | 5/29/2026 | 6/2/2026 10:59:04 AM EST |
| 10.00 | 1.70 | 2.15 | 1.93 | 1.30 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.99 | -0.75 | 0.17 | -0.01 | 5/28/2026 | 6/2/2026 10:59:04 AM EST |
| 11.00 | 2.40 | 3.20 | 2.80 | % | 0.25 | 0 | 0 | 1.14 | -0.86 | 0.12 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 12.00 | 3.20 | 4.30 | 3.75 | % | 0.31 | 0 | 0 | 1.41 | -0.93 | 0.07 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 13.00 | 4.20 | 5.30 | 4.75 | % | 0.37 | 0 | 0 | 1.56 | -0.96 | 0.04 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 14.00 | 5.30 | 6.30 | 5.80 | % | 0.41 | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 15.00 | 6.20 | 7.30 | 6.75 | % | 0.45 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 16.00 | 7.20 | 8.30 | 7.75 | % | 0.48 | 0 | 0 | 1.92 | -1.00 | 0.01 | 0.00 | 6/2/2026 10:59:04 AM EST | |||
| 17.00 | 8.20 | 9.30 | 8.75 | % | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:04 AM EST |