Options Chain for O-I GLASS INC COM (OI) - $13.05 as of 5/27/2025 4:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 9.90 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 7.10 | 7.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 6.20 | 6.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 5.20 | 5.70 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 4.10 | 5.50 | % | 0 | 0 | 1.67 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 3.30 | 3.80 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 2.20 | 2.70 | % | 0 | 0 | 0.57 | 0.91 | 0.08 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 1.45 | 1.75 | % | 0 | 0 | 0.40 | 0.80 | 0.14 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 0.95 | 1.05 | 1.23 | 0.00 | 0.00% | 0 | 50 | 0.38 | 0.63 | 0.21 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.45 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.41 | 0.22 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.15 | 0.35 | % | 0 | 0 | 0.34 | 0.23 | 0.17 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 16.00 | 0.05 | 0.25 | % | 0 | 0 | 0.40 | 0.12 | 0.11 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.04 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.09 | 0.08 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.20 | 0.14 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 0.45 | 0.55 | 0.55 | -0.05 | -8.34% | 1 | 50 | 0.36 | -0.37 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.95 | 1.10 | % | 0 | 0 | 0.34 | -0.59 | 0.22 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 1.65 | 2.00 | % | 0 | 0 | 0.37 | -0.77 | 0.17 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 16.00 | 2.50 | 3.00 | % | 0 | 0 | 0.62 | -0.88 | 0.11 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 17.00 | 3.40 | 3.80 | % | 0 | 0 | 0.59 | -0.96 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 4.50 | 4.90 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 19.00 | 5.50 | 5.80 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 6.40 | 6.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 21.00 | 7.50 | 7.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 22.00 | 8.40 | 8.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 11.40 | 11.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |